Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.762 | 3.231 | 2.631 | 3.107 | 3,178,909 | +0.22(+7.69%) |
Jan 28, 2016 | 2.072 | 2.918 | 2.014 | 2.885 | 4,092,711 | +0.99(+52.61%) |
Jan 27, 2016 | 2.072 | 2.146 | 1.883 | 1.891 | 2,479,585 | -0.20(-9.45%) |
Jan 26, 2016 | 2.072 | 2.121 | 1.965 | 2.088 | 1,456,061 | +0.07(+3.25%) |
Jan 25, 2016 | 1.883 | 2.055 | 1.883 | 2.022 | 1,352,814 | +0.09(+4.68%) |
Jan 22, 2016 | 1.957 | 2.063 | 1.887 | 1.932 | 1,114,043 | +0.03(+1.73%) |
Jan 21, 2016 | 1.809 | 2.014 | 1.800 | 1.899 | 1,469,378 | +0.04(+2.21%) |
Jan 20, 2016 | 1.792 | 1.883 | 1.685 | 1.858 | 1,585,898 | +0.05(+2.73%) |
Jan 19, 2016 | 2.105 | 2.117 | 1.776 | 1.809 | 1,852,493 | -0.28(-13.39%) |
Jan 15, 2016 | 1.973 | 2.088 | 2.088 | 2.088 | 1,618,347 | +0.03(+1.60%) |
Jan 14, 2016 | 2.121 | 2.170 | 1.981 | 2.055 | 1,326,305 | -0.05(-2.34%) |
Jan 13, 2016 | 2.129 | 2.211 | 1.989 | 2.105 | 1,083,521 | -0.02(-1.16%) |
Jan 12, 2016 | 2.195 | 2.326 | 1.932 | 2.129 | 1,943,551 | -0.07(-3.36%) |
Jan 11, 2016 | 2.433 | 2.450 | 2.187 | 2.203 | 1,319,442 | -0.23(-9.46%) |
Jan 08, 2016 | 2.507 | 2.655 | 2.392 | 2.433 | 1,757,046 | -0.12(-4.82%) |
Jan 07, 2016 | 2.779 | 2.828 | 2.548 | 2.557 | 922,437 | -0.28(-9.85%) |
Jan 06, 2016 | 3.017 | 3.149 | 2.836 | 2.836 | 1,162,474 | -0.27(-8.73%) |
Jan 05, 2016 | 3.107 | 3.132 | 2.951 | 3.107 | 789,753 | -0.01(-0.26%) |
Jan 04, 2016 | 2.820 | 3.140 | 2.779 | 3.116 | 1,092,009 | +0.26(+9.22%) |
Dec 31, 2015 | 2.894 | 2.853 | 2.853 | 2.853 | 1,299,276 | -0.02(-0.86%) |
Dec 30, 2015 | 2.869 | 2.927 | 2.762 | 2.877 | 985,663 | -0.07(-2.23%) |
Dec 29, 2015 | 2.894 | 2.943 | 2.779 | 2.943 | 773,875 | +0.07(+2.29%) |
Dec 28, 2015 | 3.124 | 3.130 | 2.836 | 2.877 | 1,078,483 | -0.29(-9.09%) |
Dec 24, 2015 | 3.206 | 3.165 | 3.165 | 3.165 | 400,816 | -0.04(-1.28%) |
Dec 23, 2015 | 3.149 | 3.280 | 3.099 | 3.206 | 859,010 | +0.12(+3.72%) |
Dec 22, 2015 | 2.935 | 3.116 | 2.836 | 3.091 | 845,859 | +0.14(+4.74%) |
Dec 21, 2015 | 3.009 | 3.083 | 2.910 | 2.951 | 817,713 | -0.04(-1.37%) |
Dec 18, 2015 | 2.853 | 3.009 | 2.799 | 2.992 | 6,121,143 | +0.11(+3.70%) |
Dec 17, 2015 | 2.483 | 2.894 | 2.425 | 2.885 | 1,947,237 | +0.38(+15.08%) |
Dec 16, 2015 | 2.400 | 2.581 | 2.376 | 2.507 | 1,334,932 | +0.12(+4.81%) |
Dec 15, 2015 | 2.400 | 2.458 | 2.318 | 2.392 | 982,847 | +0.02(+0.69%) |
Dec 14, 2015 | 2.433 | 2.474 | 2.335 | 2.376 | 1,316,043 | -0.08(-3.34%) |
Dec 11, 2015 | 2.474 | 2.474 | 2.326 | 2.458 | 1,348,579 | -0.07(-2.61%) |
Dec 10, 2015 | 2.417 | 2.573 | 2.417 | 2.524 | 1,076,864 | +0.10(+4.07%) |
Dec 09, 2015 | 2.565 | 2.565 | 2.335 | 2.425 | 1,777,493 | -0.17(-6.65%) |
Dec 08, 2015 | 2.483 | 2.614 | 2.450 | 2.598 | 1,217,334 | +0.10(+3.95%) |
Dec 07, 2015 | 2.664 | 2.680 | 2.437 | 2.499 | 1,505,340 | -0.21(-7.60%) |
Dec 04, 2015 | 2.861 | 2.861 | 2.639 | 2.705 | 1,283,945 | -0.16(-5.73%) |
Dec 03, 2015 | 2.877 | 2.968 | 2.820 | 2.869 | 1,065,276 | +0.00(+0.00%) |
Dec 02, 2015 | 2.902 | 2.935 | 2.721 | 2.869 | 1,948,227 | -0.12(-3.86%) |
Dec 01, 2015 | 3.107 | 3.165 | 2.918 | 2.984 | 965,194 | -0.12(-3.97%) |
Nov 30, 2015 | 2.976 | 3.124 | 2.959 | 3.107 | 939,737 | +0.15(+5.00%) |
Nov 27, 2015 | 2.984 | 3.033 | 2.927 | 2.959 | 474,445 | -0.07(-2.44%) |
Nov 25, 2015 | 3.009 | 3.033 | 3.033 | 3.033 | 643,981 | +0.00(+0.00%) |
Nov 24, 2015 | 3.050 | 3.149 | 3.025 | 3.033 | 899,270 | -0.01(-0.27%) |
Nov 23, 2015 | 3.132 | 3.157 | 3.025 | 3.042 | 1,186,250 | -0.11(-3.39%) |
Nov 20, 2015 | 3.181 | 3.214 | 3.017 | 3.149 | 1,028,288 | -0.01(-0.26%) |
Nov 19, 2015 | 3.091 | 3.214 | 3.091 | 3.157 | 2,089,077 | +0.04(+1.32%) |
Nov 18, 2015 | 3.214 | 3.313 | 3.042 | 3.116 | 1,586,828 | -0.08(-2.57%) |
Nov 17, 2015 | 3.313 | 3.313 | 3.083 | 3.198 | 1,832,602 | -0.12(-3.47%) |
Nov 16, 2015 | 3.091 | 3.346 | 3.042 | 3.313 | 2,157,683 | +0.21(+6.90%) |
Nov 13, 2015 | 3.107 | 3.336 | 3.075 | 3.099 | 2,106,433 | -0.24(-7.11%) |
Nov 12, 2015 | 3.099 | 3.597 | 3.099 | 3.336 | 1,724,308 | +0.16(+4.98%) |
Nov 11, 2015 | 3.550 | 3.574 | 3.151 | 3.178 | 3,173,135 | -0.39(-10.86%) |
Nov 10, 2015 | 3.953 | 3.961 | 3.534 | 3.566 | 1,676,149 | -0.39(-9.80%) |
Nov 09, 2015 | 3.850 | 3.985 | 3.795 | 3.953 | 962,159 | +0.09(+2.46%) |
Nov 06, 2015 | 3.834 | 3.882 | 3.725 | 3.858 | 802,002 | -0.03(-0.81%) |
Nov 05, 2015 | 3.929 | 3.993 | 3.823 | 3.890 | 1,088,238 | -0.07(-1.80%) |
Nov 04, 2015 | 4.143 | 4.174 | 3.969 | 3.961 | 1,123,161 | -0.18(-4.39%) |
Nov 03, 2015 | 3.945 | 4.190 | 3.937 | 4.143 | 1,185,579 | +0.20(+5.01%) |