Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.772 | 1.842 | 1.703 | 1.738 | 462,412 | -0.03(-1.57%) |
Jan 28, 2016 | 1.877 | 1.884 | 1.703 | 1.765 | 490,050 | -0.06(-3.05%) |
Jan 27, 2016 | 1.765 | 1.870 | 1.752 | 1.821 | 803,471 | +0.08(+4.38%) |
Jan 26, 2016 | 1.710 | 1.835 | 1.703 | 1.745 | 1,002,309 | +0.04(+2.45%) |
Jan 25, 2016 | 1.891 | 1.904 | 1.696 | 1.703 | 1,055,194 | -0.19(-9.93%) |
Jan 22, 2016 | 1.856 | 1.988 | 1.835 | 1.891 | 2,591,401 | +0.08(+4.21%) |
Jan 21, 2016 | 1.779 | 1.925 | 1.717 | 1.814 | 946,481 | +0.08(+4.82%) |
Jan 20, 2016 | 1.752 | 1.765 | 1.613 | 1.731 | 678,201 | -0.06(-3.11%) |
Jan 19, 2016 | 1.738 | 1.925 | 1.738 | 1.786 | 1,070,290 | +0.06(+3.63%) |
Jan 15, 2016 | 1.564 | 1.724 | 1.724 | 1.724 | 1,252,265 | -0.08(-4.25%) |
Jan 14, 2016 | 1.474 | 1.873 | 1.425 | 1.800 | 2,345,617 | +0.31(+20.47%) |
Jan 13, 2016 | 1.731 | 1.738 | 1.494 | 1.494 | 1,416,148 | -0.24(-13.65%) |
Jan 12, 2016 | 1.800 | 1.835 | 1.703 | 1.731 | 1,422,884 | +0.00(+0.00%) |
Jan 11, 2016 | 2.328 | 2.370 | 1.654 | 1.731 | 3,477,948 | -0.67(-28.03%) |
Jan 08, 2016 | 2.655 | 2.683 | 2.377 | 2.405 | 951,859 | -0.27(-10.13%) |
Jan 07, 2016 | 2.933 | 2.933 | 2.676 | 2.676 | 493,938 | -0.26(-8.98%) |
Jan 06, 2016 | 3.093 | 3.093 | 2.891 | 2.940 | 360,272 | -0.17(-5.37%) |
Jan 05, 2016 | 3.065 | 3.128 | 2.940 | 3.107 | 953,620 | +0.08(+2.76%) |
Jan 04, 2016 | 2.989 | 3.037 | 2.905 | 3.024 | 455,102 | +0.00(+0.00%) |
Dec 31, 2015 | 2.787 | 3.024 | 3.024 | 3.024 | 705,837 | +0.18(+6.36%) |
Dec 30, 2015 | 2.822 | 2.919 | 2.815 | 2.843 | 772,958 | -0.03(-0.97%) |
Dec 29, 2015 | 3.079 | 3.163 | 2.808 | 2.871 | 1,024,991 | -0.22(-6.98%) |
Dec 28, 2015 | 3.051 | 3.149 | 3.024 | 3.086 | 734,927 | -0.04(-1.33%) |
Dec 24, 2015 | 3.030 | 3.128 | 3.128 | 3.128 | 692,169 | +0.13(+4.41%) |
Dec 23, 2015 | 2.718 | 3.017 | 2.714 | 2.996 | 1,080,941 | +0.26(+9.39%) |
Dec 22, 2015 | 2.516 | 2.759 | 2.509 | 2.739 | 855,495 | +0.19(+7.65%) |
Dec 21, 2015 | 2.516 | 2.551 | 2.474 | 2.544 | 604,053 | +0.03(+1.38%) |
Dec 18, 2015 | 2.488 | 2.523 | 2.433 | 2.509 | 635,668 | +0.02(+0.84%) |
Dec 17, 2015 | 2.558 | 2.600 | 2.440 | 2.488 | 819,029 | -0.10(-3.76%) |
Dec 16, 2015 | 2.572 | 2.600 | 2.509 | 2.586 | 538,943 | +0.04(+1.64%) |
Dec 15, 2015 | 2.606 | 2.607 | 2.474 | 2.544 | 840,836 | -0.12(-4.44%) |
Dec 14, 2015 | 2.718 | 2.725 | 2.579 | 2.662 | 784,049 | -0.08(-3.04%) |
Dec 11, 2015 | 2.676 | 2.752 | 2.641 | 2.745 | 789,364 | +0.01(+0.25%) |
Dec 10, 2015 | 2.704 | 2.766 | 2.676 | 2.739 | 421,210 | +0.04(+1.55%) |
Dec 09, 2015 | 2.683 | 2.752 | 2.648 | 2.697 | 1,057,095 | -0.01(-0.26%) |
Dec 08, 2015 | 2.579 | 2.718 | 2.558 | 2.704 | 387,967 | +0.06(+2.10%) |
Dec 07, 2015 | 2.739 | 2.759 | 2.606 | 2.648 | 787,062 | -0.13(-4.75%) |
Dec 04, 2015 | 2.878 | 2.878 | 2.697 | 2.780 | 857,159 | -0.12(-4.08%) |
Dec 03, 2015 | 3.024 | 3.024 | 2.850 | 2.898 | 537,029 | -0.08(-2.57%) |
Dec 02, 2015 | 3.114 | 3.156 | 2.944 | 2.975 | 923,054 | -0.15(-4.68%) |
Dec 01, 2015 | 3.302 | 3.350 | 3.093 | 3.121 | 1,191,824 | -0.18(-5.47%) |
Nov 30, 2015 | 3.315 | 3.371 | 3.246 | 3.302 | 2,286,104 | -0.01(-0.42%) |
Nov 27, 2015 | 3.302 | 3.343 | 3.225 | 3.315 | 356,715 | +0.01(+0.42%) |
Nov 25, 2015 | 3.399 | 3.302 | 3.302 | 3.302 | 829,280 | -0.10(-3.06%) |
Nov 24, 2015 | 3.461 | 3.482 | 3.302 | 3.406 | 1,217,488 | -0.08(-2.39%) |
Nov 23, 2015 | 3.510 | 3.545 | 3.399 | 3.489 | 660,369 | -0.03(-0.79%) |
Nov 20, 2015 | 3.420 | 3.545 | 3.406 | 3.517 | 1,117,063 | +0.04(+1.20%) |
Nov 19, 2015 | 3.281 | 3.482 | 3.270 | 3.475 | 1,044,847 | +0.03(+0.81%) |
Nov 18, 2015 | 3.434 | 3.496 | 3.302 | 3.447 | 1,687,814 | -0.19(-5.34%) |
Nov 17, 2015 | 3.788 | 3.788 | 3.580 | 3.642 | 992,056 | -0.05(-1.32%) |
Nov 16, 2015 | 3.726 | 3.760 | 3.580 | 3.691 | 1,024,448 | -0.12(-3.10%) |
Nov 13, 2015 | 3.587 | 3.809 | 3.559 | 3.809 | 847,457 | +0.13(+3.40%) |
Nov 12, 2015 | 4.038 | 4.059 | 3.482 | 3.684 | 1,611,403 | -0.47(-11.22%) |
Nov 11, 2015 | 4.261 | 4.261 | 4.101 | 4.150 | 1,189,916 | -0.10(-2.45%) |
Nov 10, 2015 | 4.240 | 4.261 | 4.212 | 4.254 | 1,255,064 | -0.01(-0.33%) |
Nov 09, 2015 | 4.289 | 4.302 | 4.254 | 4.268 | 427,660 | -0.04(-0.97%) |
Nov 06, 2015 | 4.309 | 4.351 | 4.184 | 4.309 | 603,517 | -0.04(-0.96%) |
Nov 05, 2015 | 4.483 | 4.490 | 4.275 | 4.351 | 491,295 | -0.13(-2.95%) |
Nov 04, 2015 | 4.386 | 4.497 | 4.323 | 4.483 | 385,297 | +0.09(+2.06%) |
Nov 03, 2015 | 4.476 | 4.476 | 4.379 | 4.393 | 247,365 | -0.08(-1.86%) |