Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.690 | 2.860 | 2.550 | 2.780 | 12,488,523 | +0.16(+6.11%) |
Jan 28, 2016 | 2.340 | 2.640 | 2.290 | 2.620 | 7,982,553 | +0.35(+15.42%) |
Jan 27, 2016 | 2.240 | 2.360 | 2.220 | 2.270 | 6,517,243 | +0.02(+0.89%) |
Jan 26, 2016 | 2.270 | 2.310 | 2.210 | 2.250 | 5,593,041 | +0.03(+1.35%) |
Jan 25, 2016 | 2.410 | 2.450 | 2.205 | 2.220 | 6,725,568 | -0.24(-9.76%) |
Jan 22, 2016 | 2.430 | 2.540 | 2.320 | 2.460 | 5,926,122 | +0.05(+2.07%) |
Jan 21, 2016 | 2.510 | 2.590 | 2.390 | 2.410 | 6,856,383 | -0.11(-4.37%) |
Jan 20, 2016 | 2.300 | 2.550 | 2.200 | 2.520 | 12,702,228 | +0.17(+7.23%) |
Jan 19, 2016 | 2.530 | 2.580 | 2.330 | 2.350 | 7,018,678 | -0.13(-5.24%) |
Jan 15, 2016 | 2.320 | 2.480 | 2.480 | 2.480 | 12,197,300 | +0.02(+0.81%) |
Jan 14, 2016 | 2.450 | 2.510 | 2.235 | 2.460 | 16,360,098 | +0.06(+2.50%) |
Jan 13, 2016 | 2.580 | 2.650 | 2.320 | 2.400 | 15,779,204 | -0.12(-4.76%) |
Jan 12, 2016 | 2.810 | 2.850 | 2.330 | 2.520 | 23,246,300 | -0.25(-9.03%) |
Jan 11, 2016 | 3.150 | 3.160 | 2.580 | 2.770 | 13,528,884 | -0.32(-10.36%) |
Jan 08, 2016 | 3.250 | 3.270 | 3.040 | 3.090 | 5,310,671 | -0.09(-2.83%) |
Jan 07, 2016 | 3.380 | 3.420 | 3.165 | 3.180 | 7,145,668 | -0.32(-9.14%) |
Jan 06, 2016 | 3.550 | 3.560 | 3.400 | 3.500 | 5,882,152 | -0.14(-3.85%) |
Jan 05, 2016 | 3.800 | 3.850 | 3.630 | 3.640 | 6,580,844 | -0.16(-4.21%) |
Jan 04, 2016 | 3.660 | 3.880 | 3.610 | 3.800 | 8,654,780 | +0.07(+1.88%) |
Dec 31, 2015 | 3.700 | 3.730 | 3.730 | 3.730 | 5,625,500 | -0.02(-0.53%) |
Dec 30, 2015 | 3.780 | 3.880 | 3.740 | 3.750 | 4,127,512 | -0.05(-1.32%) |
Dec 29, 2015 | 3.850 | 3.900 | 3.770 | 3.800 | 4,147,881 | +0.01(+0.26%) |
Dec 28, 2015 | 3.900 | 3.910 | 3.750 | 3.790 | 3,884,402 | -0.14(-3.56%) |
Dec 24, 2015 | 3.880 | 3.930 | 3.930 | 3.930 | 4,331,100 | +0.03(+0.77%) |
Dec 23, 2015 | 3.530 | 3.910 | 3.520 | 3.900 | 9,232,592 | +0.43(+12.39%) |
Dec 22, 2015 | 3.610 | 3.610 | 3.470 | 3.470 | 7,425,829 | -0.11(-3.07%) |
Dec 21, 2015 | 3.540 | 3.610 | 3.460 | 3.580 | 5,923,236 | +0.06(+1.70%) |
Dec 18, 2015 | 3.640 | 3.659 | 3.480 | 3.520 | 9,283,731 | -0.12(-3.30%) |
Dec 17, 2015 | 4.000 | 4.060 | 3.640 | 3.640 | 9,734,776 | -0.35(-8.77%) |
Dec 16, 2015 | 3.860 | 4.030 | 3.830 | 3.990 | 7,559,321 | +0.19(+5.00%) |
Dec 15, 2015 | 3.740 | 3.870 | 3.730 | 3.800 | 4,893,116 | +0.14(+3.83%) |
Dec 14, 2015 | 3.820 | 3.870 | 3.640 | 3.660 | 7,489,533 | -0.15(-3.94%) |
Dec 11, 2015 | 3.980 | 3.980 | 3.790 | 3.810 | 7,097,915 | -0.23(-5.69%) |
Dec 10, 2015 | 4.000 | 4.115 | 3.950 | 4.040 | 5,676,541 | +0.06(+1.51%) |
Dec 09, 2015 | 4.170 | 4.300 | 3.950 | 3.980 | 12,035,015 | -0.20(-4.78%) |
Dec 08, 2015 | 4.440 | 4.480 | 4.160 | 4.180 | 10,298,245 | -0.32(-7.11%) |
Dec 07, 2015 | 4.600 | 4.610 | 4.380 | 4.500 | 7,489,968 | -0.09(-1.96%) |
Dec 04, 2015 | 4.730 | 4.735 | 4.550 | 4.590 | 6,256,625 | -0.12(-2.55%) |
Dec 03, 2015 | 4.780 | 4.880 | 4.660 | 4.710 | 8,283,668 | +0.00(+0.00%) |
Dec 02, 2015 | 4.940 | 5.000 | 4.710 | 4.710 | 7,815,638 | -0.25(-5.04%) |
Dec 01, 2015 | 5.060 | 5.060 | 4.930 | 4.960 | 5,378,170 | -0.09(-1.78%) |
Nov 30, 2015 | 4.980 | 5.080 | 4.920 | 5.050 | 4,508,143 | +0.08(+1.61%) |
Nov 27, 2015 | 5.090 | 5.110 | 4.900 | 4.970 | 2,597,800 | -0.13(-2.55%) |
Nov 25, 2015 | 5.080 | 5.100 | 5.100 | 5.100 | 3,867,900 | +0.00(+0.00%) |
Nov 24, 2015 | 5.000 | 5.150 | 4.955 | 5.100 | 7,311,902 | +0.07(+1.39%) |
Nov 23, 2015 | 5.050 | 5.110 | 5.000 | 5.030 | 9,995,539 | -0.03(-0.59%) |
Nov 20, 2015 | 4.780 | 5.080 | 4.780 | 5.060 | 8,783,995 | +0.28(+5.86%) |
Nov 19, 2015 | 4.710 | 4.840 | 4.640 | 4.780 | 6,991,083 | +0.06(+1.27%) |
Nov 18, 2015 | 4.670 | 4.840 | 4.640 | 4.720 | 10,858,597 | +0.09(+1.94%) |
Nov 17, 2015 | 4.820 | 4.820 | 4.630 | 4.630 | 85,663,928 | -0.21(-4.34%) |
Nov 16, 2015 | 4.620 | 4.850 | 4.580 | 4.840 | 7,316,661 | +0.16(+3.42%) |
Nov 13, 2015 | 4.600 | 4.750 | 4.565 | 4.680 | 7,486,856 | +0.07(+1.52%) |
Nov 12, 2015 | 4.690 | 4.750 | 4.589 | 4.610 | 7,115,278 | -0.13(-2.74%) |
Nov 11, 2015 | 4.780 | 4.800 | 4.650 | 4.740 | 4,812,105 | -0.02(-0.42%) |
Nov 10, 2015 | 4.750 | 4.820 | 4.635 | 4.760 | 7,254,925 | +0.01(+0.21%) |
Nov 09, 2015 | 4.740 | 4.860 | 4.720 | 4.750 | 6,701,884 | +0.02(+0.42%) |
Nov 06, 2015 | 4.500 | 4.800 | 4.460 | 4.730 | 12,265,121 | +0.31(+7.01%) |
Nov 05, 2015 | 4.510 | 4.610 | 4.420 | 4.420 | 9,787,091 | -0.11(-2.43%) |
Nov 04, 2015 | 4.720 | 4.845 | 4.440 | 4.530 | 15,817,611 | -0.32(-6.60%) |
Nov 03, 2015 | 4.840 | 4.950 | 4.830 | 4.850 | 7,278,013 | -0.02(-0.41%) |