Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.360 | 3.970 | 3.316 | 3.970 | 732,386 | +0.71(+21.78%) |
Jan 28, 2016 | 3.210 | 3.390 | 3.050 | 3.260 | 690,655 | +0.29(+9.76%) |
Jan 27, 2016 | 2.870 | 3.270 | 2.710 | 2.970 | 434,927 | +0.11(+3.85%) |
Jan 26, 2016 | 2.930 | 2.980 | 2.650 | 2.860 | 356,363 | +0.23(+8.75%) |
Jan 25, 2016 | 2.920 | 3.350 | 2.610 | 2.630 | 466,426 | -0.46(-14.89%) |
Jan 22, 2016 | 3.100 | 3.480 | 2.980 | 3.090 | 949,297 | +0.33(+11.96%) |
Jan 21, 2016 | 2.250 | 2.830 | 2.160 | 2.760 | 560,227 | +0.51(+22.67%) |
Jan 20, 2016 | 2.950 | 2.960 | 1.970 | 2.250 | 1,756,958 | -0.78(-25.74%) |
Jan 19, 2016 | 3.120 | 3.140 | 3.000 | 3.030 | 217,000 | -0.05(-1.62%) |
Jan 15, 2016 | 3.000 | 3.080 | 3.080 | 3.080 | 373,000 | -0.21(-6.38%) |
Jan 14, 2016 | 3.340 | 3.590 | 3.170 | 3.290 | 451,545 | -0.06(-1.79%) |
Jan 13, 2016 | 3.080 | 3.420 | 3.060 | 3.350 | 628,841 | +0.37(+12.42%) |
Jan 12, 2016 | 3.150 | 3.245 | 2.770 | 2.980 | 542,961 | -0.10(-3.25%) |
Jan 11, 2016 | 3.480 | 3.550 | 2.850 | 3.080 | 449,870 | -0.39(-11.24%) |
Jan 08, 2016 | 3.910 | 3.920 | 3.450 | 3.470 | 427,881 | -0.35(-9.16%) |
Jan 07, 2016 | 3.900 | 4.070 | 3.800 | 3.820 | 351,245 | -0.21(-5.21%) |
Jan 06, 2016 | 3.940 | 4.140 | 3.850 | 4.030 | 317,724 | -0.07(-1.71%) |
Jan 05, 2016 | 4.380 | 4.380 | 4.010 | 4.100 | 337,388 | -0.33(-7.45%) |
Jan 04, 2016 | 4.620 | 4.950 | 4.400 | 4.430 | 373,564 | -0.20(-4.32%) |
Dec 31, 2015 | 4.490 | 4.630 | 4.630 | 4.630 | 548,000 | -0.02(-0.43%) |
Dec 30, 2015 | 4.380 | 4.720 | 4.300 | 4.650 | 496,105 | +0.15(+3.33%) |
Dec 29, 2015 | 4.430 | 4.620 | 4.290 | 4.500 | 509,307 | +0.12(+2.74%) |
Dec 28, 2015 | 4.510 | 4.660 | 4.310 | 4.380 | 275,810 | -0.33(-7.01%) |
Dec 24, 2015 | 4.470 | 4.710 | 4.710 | 4.710 | 328,200 | +0.17(+3.74%) |
Dec 23, 2015 | 4.360 | 4.600 | 4.150 | 4.540 | 864,851 | +0.40(+9.66%) |
Dec 22, 2015 | 3.860 | 4.200 | 3.830 | 4.140 | 431,158 | +0.29(+7.53%) |
Dec 21, 2015 | 4.030 | 4.140 | 3.830 | 3.850 | 299,255 | -0.16(-3.99%) |
Dec 18, 2015 | 4.180 | 4.420 | 4.000 | 4.010 | 530,509 | -0.24(-5.65%) |
Dec 17, 2015 | 4.680 | 4.810 | 4.100 | 4.250 | 877,712 | -0.66(-13.44%) |
Dec 16, 2015 | 4.800 | 5.090 | 4.400 | 4.910 | 626,030 | +0.14(+2.94%) |
Dec 15, 2015 | 5.140 | 5.460 | 4.750 | 4.770 | 407,061 | -0.32(-6.29%) |
Dec 14, 2015 | 5.360 | 5.390 | 5.020 | 5.090 | 290,882 | -0.33(-6.09%) |
Dec 11, 2015 | 5.900 | 5.986 | 5.410 | 5.420 | 277,019 | -0.60(-9.97%) |
Dec 10, 2015 | 5.990 | 6.390 | 5.910 | 6.020 | 537,333 | -0.03(-0.50%) |
Dec 09, 2015 | 5.520 | 6.150 | 5.520 | 6.050 | 489,114 | +0.59(+10.81%) |
Dec 08, 2015 | 5.330 | 5.800 | 5.310 | 5.460 | 516,751 | -0.08(-1.44%) |
Dec 07, 2015 | 5.990 | 6.040 | 5.280 | 5.540 | 915,373 | -0.49(-8.13%) |
Dec 04, 2015 | 6.090 | 6.420 | 5.990 | 6.030 | 595,987 | -0.35(-5.49%) |
Dec 03, 2015 | 6.590 | 6.780 | 6.160 | 6.380 | 448,879 | -0.11(-1.69%) |
Dec 02, 2015 | 6.680 | 6.790 | 6.110 | 6.490 | 589,130 | -0.32(-4.70%) |
Dec 01, 2015 | 7.040 | 7.120 | 6.661 | 6.810 | 375,052 | -0.22(-3.13%) |
Nov 30, 2015 | 6.710 | 7.480 | 6.620 | 7.030 | 792,585 | +0.40(+6.03%) |
Nov 27, 2015 | 6.550 | 6.760 | 6.460 | 6.630 | 156,191 | -0.04(-0.60%) |
Nov 25, 2015 | 6.520 | 6.670 | 6.670 | 6.670 | 480,000 | +0.00(+0.00%) |
Nov 24, 2015 | 6.490 | 7.050 | 6.270 | 6.670 | 1,181,723 | +0.59(+9.70%) |
Nov 23, 2015 | 5.570 | 6.100 | 5.570 | 6.080 | 570,645 | +0.36(+6.29%) |
Nov 20, 2015 | 5.230 | 5.930 | 5.100 | 5.720 | 819,993 | +0.38(+7.12%) |
Nov 19, 2015 | 5.110 | 5.420 | 5.110 | 5.340 | 267,524 | +0.21(+4.09%) |
Nov 18, 2015 | 5.340 | 5.550 | 5.066 | 5.130 | 386,038 | -0.16(-3.02%) |
Nov 17, 2015 | 5.640 | 5.790 | 5.220 | 5.290 | 412,746 | -0.50(-8.64%) |
Nov 16, 2015 | 5.550 | 5.970 | 5.190 | 5.790 | 544,323 | +0.30(+5.46%) |
Nov 13, 2015 | 5.290 | 5.550 | 5.080 | 5.490 | 479,742 | -0.03(-0.54%) |
Nov 12, 2015 | 5.630 | 5.820 | 5.380 | 5.520 | 360,607 | -0.34(-5.80%) |
Nov 11, 2015 | 5.720 | 5.980 | 4.820 | 5.860 | 1,362,945 | +0.20(+3.53%) |
Nov 10, 2015 | 5.800 | 6.190 | 5.500 | 5.660 | 676,612 | -0.27(-4.55%) |
Nov 09, 2015 | 6.790 | 6.990 | 5.820 | 5.930 | 1,081,426 | -0.86(-12.67%) |
Nov 06, 2015 | 6.480 | 7.280 | 6.410 | 6.790 | 1,191,578 | +0.10(+1.49%) |
Nov 05, 2015 | 6.920 | 7.199 | 6.360 | 6.690 | 1,552,582 | -0.16(-2.34%) |
Nov 04, 2015 | 5.570 | 8.280 | 5.400 | 6.850 | 5,879,739 | +0.25(+3.79%) |
Nov 03, 2015 | 4.500 | 6.780 | 4.490 | 6.600 | 5,907,259 | +2.22(+50.68%) |