Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.842 | 4.093 | 3.842 | 3.992 | 125,272 | +0.15(+3.90%) |
Jan 28, 2016 | 3.808 | 3.883 | 3.758 | 3.842 | 26,584 | +0.05(+1.43%) |
Jan 27, 2016 | 3.792 | 3.858 | 3.733 | 3.788 | 43,077 | -0.06(-1.62%) |
Jan 26, 2016 | 3.858 | 3.900 | 3.833 | 3.850 | 35,607 | +0.07(+1.76%) |
Jan 25, 2016 | 3.742 | 3.892 | 3.742 | 3.783 | 55,011 | +0.04(+1.11%) |
Jan 22, 2016 | 3.750 | 3.767 | 3.717 | 3.742 | 48,071 | -0.01(-0.22%) |
Jan 21, 2016 | 3.702 | 3.842 | 3.702 | 3.750 | 25,958 | +0.01(+0.22%) |
Jan 20, 2016 | 3.759 | 3.800 | 3.650 | 3.742 | 91,971 | -0.03(-0.88%) |
Jan 19, 2016 | 3.828 | 3.833 | 3.683 | 3.775 | 53,529 | +0.02(+0.44%) |
Jan 15, 2016 | 3.783 | 3.758 | 3.758 | 3.758 | 31,679 | -0.11(-2.80%) |
Jan 14, 2016 | 3.841 | 3.933 | 3.841 | 3.867 | 36,093 | +0.04(+1.09%) |
Jan 13, 2016 | 3.958 | 3.992 | 3.792 | 3.825 | 66,326 | +0.00(+0.00%) |
Jan 12, 2016 | 3.842 | 3.892 | 3.783 | 3.825 | 44,327 | +0.02(+0.66%) |
Jan 11, 2016 | 3.809 | 3.942 | 3.800 | 3.800 | 35,024 | -0.02(-0.44%) |
Jan 08, 2016 | 3.950 | 3.958 | 3.767 | 3.817 | 44,181 | -0.08(-2.14%) |
Jan 07, 2016 | 3.983 | 4.050 | 3.900 | 3.900 | 34,065 | -0.11(-2.70%) |
Jan 06, 2016 | 4.008 | 4.067 | 4.008 | 4.008 | 65,978 | -0.06(-1.43%) |
Jan 05, 2016 | 4.100 | 4.117 | 3.950 | 4.067 | 64,716 | +0.16(+4.05%) |
Jan 04, 2016 | 3.742 | 3.958 | 3.675 | 3.908 | 46,939 | +0.12(+3.08%) |
Dec 31, 2015 | 3.750 | 3.792 | 3.792 | 3.792 | 114,356 | +0.00(+0.00%) |
Dec 30, 2015 | 3.750 | 3.842 | 3.750 | 3.792 | 54,856 | -0.01(-0.22%) |
Dec 29, 2015 | 3.892 | 3.892 | 3.784 | 3.800 | 63,710 | +0.01(+0.22%) |
Dec 28, 2015 | 3.883 | 3.917 | 3.792 | 3.792 | 47,347 | -0.06(-1.52%) |
Dec 24, 2015 | 3.758 | 3.850 | 3.850 | 3.850 | 25,679 | +0.17(+4.76%) |
Dec 23, 2015 | 3.700 | 3.783 | 3.667 | 3.675 | 158,576 | +0.02(+0.68%) |
Dec 22, 2015 | 3.792 | 4.158 | 3.642 | 3.650 | 186,265 | -0.13(-3.52%) |
Dec 21, 2015 | 3.833 | 3.850 | 3.779 | 3.783 | 46,552 | +0.03(+0.67%) |
Dec 18, 2015 | 3.842 | 3.867 | 3.758 | 3.758 | 183,498 | -0.08(-2.17%) |
Dec 17, 2015 | 3.858 | 3.975 | 3.842 | 3.842 | 50,207 | -0.03(-0.86%) |
Dec 16, 2015 | 3.858 | 4.042 | 3.850 | 3.875 | 36,950 | +0.01(+0.22%) |
Dec 15, 2015 | 3.908 | 4.125 | 3.833 | 3.867 | 50,602 | +0.01(+0.22%) |
Dec 14, 2015 | 4.050 | 4.067 | 3.842 | 3.858 | 76,357 | -0.19(-4.73%) |
Dec 11, 2015 | 4.075 | 4.142 | 4.033 | 4.050 | 69,095 | -0.04(-1.02%) |
Dec 10, 2015 | 4.225 | 4.225 | 4.083 | 4.092 | 46,166 | -0.27(-6.12%) |
Dec 09, 2015 | 4.083 | 4.400 | 4.050 | 4.358 | 101,227 | +0.32(+7.83%) |
Dec 08, 2015 | 4.558 | 4.558 | 4.042 | 4.042 | 28,632 | -0.01(-0.21%) |
Dec 07, 2015 | 4.158 | 4.183 | 4.017 | 4.050 | 39,882 | -0.19(-4.52%) |
Dec 04, 2015 | 4.183 | 4.250 | 4.167 | 4.242 | 14,343 | +0.03(+0.69%) |
Dec 03, 2015 | 4.058 | 4.308 | 4.050 | 4.213 | 48,372 | -0.07(-1.56%) |
Dec 02, 2015 | 4.258 | 4.333 | 4.250 | 4.279 | 42,025 | -0.02(-0.48%) |
Dec 01, 2015 | 4.425 | 4.425 | 4.267 | 4.300 | 13,758 | -0.14(-3.19%) |
Nov 30, 2015 | 4.108 | 4.558 | 4.108 | 4.442 | 60,185 | +0.26(+6.18%) |
Nov 27, 2015 | 4.150 | 4.208 | 4.142 | 4.183 | 10,073 | +0.05(+1.21%) |
Nov 25, 2015 | 4.225 | 4.133 | 4.133 | 4.133 | 43,678 | -0.05(-1.20%) |
Nov 24, 2015 | 4.158 | 4.200 | 4.100 | 4.183 | 43,249 | +0.02(+0.40%) |
Nov 23, 2015 | 4.217 | 4.233 | 4.133 | 4.167 | 46,789 | -0.08(-1.77%) |
Nov 20, 2015 | 4.067 | 4.283 | 4.067 | 4.242 | 37,736 | -0.02(-0.39%) |
Nov 19, 2015 | 4.242 | 4.433 | 4.242 | 4.258 | 22,466 | -0.17(-3.77%) |
Nov 18, 2015 | 4.275 | 4.500 | 4.275 | 4.425 | 25,067 | +0.04(+0.95%) |
Nov 17, 2015 | 4.342 | 4.442 | 4.342 | 4.383 | 12,386 | -0.03(-0.75%) |
Nov 16, 2015 | 4.425 | 4.442 | 4.375 | 4.417 | 13,128 | -0.02(-0.38%) |
Nov 13, 2015 | 4.542 | 4.581 | 4.392 | 4.433 | 26,258 | -0.12(-2.56%) |
Nov 12, 2015 | 4.625 | 4.717 | 4.525 | 4.550 | 20,996 | -0.08(-1.62%) |
Nov 11, 2015 | 4.733 | 4.767 | 4.608 | 4.625 | 20,461 | -0.10(-2.12%) |
Nov 10, 2015 | 4.808 | 4.850 | 4.717 | 4.725 | 11,430 | -0.11(-2.24%) |
Nov 09, 2015 | 4.758 | 4.908 | 4.725 | 4.833 | 10,853 | +0.05(+1.05%) |
Nov 06, 2015 | 4.625 | 4.867 | 4.625 | 4.783 | 21,725 | +0.13(+2.87%) |
Nov 05, 2015 | 4.508 | 4.650 | 4.192 | 4.650 | 20,058 | +0.16(+3.53%) |
Nov 04, 2015 | 3.983 | 4.525 | 3.858 | 4.492 | 40,705 | -0.15(-3.23%) |
Nov 03, 2015 | 4.650 | 4.700 | 4.592 | 4.642 | 28,206 | -0.04(-0.88%) |