Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.110 | 2.140 | 2.030 | 2.070 | 9,102,787 | -0.08(-3.72%) |
Jan 28, 2016 | 2.230 | 2.270 | 2.060 | 2.150 | 12,118,678 | +0.10(+4.88%) |
Jan 27, 2016 | 1.930 | 2.090 | 1.881 | 2.050 | 16,585,955 | -0.02(-0.97%) |
Jan 26, 2016 | 1.940 | 2.070 | 1.880 | 2.070 | 8,897,271 | +0.24(+13.11%) |
Jan 25, 2016 | 1.940 | 1.950 | 1.760 | 1.830 | 8,257,349 | -0.21(-10.29%) |
Jan 22, 2016 | 2.090 | 2.120 | 1.970 | 2.040 | 10,674,859 | +0.06(+3.03%) |
Jan 21, 2016 | 1.850 | 2.050 | 1.820 | 1.980 | 10,730,643 | +0.11(+5.88%) |
Jan 20, 2016 | 1.880 | 1.900 | 1.620 | 1.870 | 17,108,672 | -0.25(-11.79%) |
Jan 19, 2016 | 2.360 | 2.370 | 2.090 | 2.120 | 9,462,633 | -0.22(-9.40%) |
Jan 15, 2016 | 2.300 | 2.340 | 2.340 | 2.340 | 11,435,900 | -0.18(-7.14%) |
Jan 14, 2016 | 2.420 | 2.559 | 2.360 | 2.520 | 9,743,435 | +0.13(+5.44%) |
Jan 13, 2016 | 2.600 | 2.659 | 2.385 | 2.390 | 11,981,937 | -0.15(-5.91%) |
Jan 12, 2016 | 2.700 | 2.710 | 2.410 | 2.540 | 10,557,416 | -0.13(-4.87%) |
Jan 11, 2016 | 2.730 | 2.730 | 2.600 | 2.670 | 10,385,705 | -0.15(-5.32%) |
Jan 08, 2016 | 2.910 | 2.925 | 2.750 | 2.820 | 8,746,225 | -0.05(-1.74%) |
Jan 07, 2016 | 2.840 | 3.040 | 2.820 | 2.870 | 9,493,511 | -0.15(-4.97%) |
Jan 06, 2016 | 3.090 | 3.170 | 3.020 | 3.020 | 10,787,524 | -0.27(-8.21%) |
Jan 05, 2016 | 3.410 | 3.430 | 3.270 | 3.290 | 7,287,435 | -0.18(-5.19%) |
Jan 04, 2016 | 3.420 | 3.550 | 3.360 | 3.470 | 11,733,911 | +0.08(+2.36%) |
Dec 31, 2015 | 3.310 | 3.390 | 3.390 | 3.390 | 7,610,000 | +0.01(+0.30%) |
Dec 30, 2015 | 3.500 | 3.545 | 3.380 | 3.380 | 7,692,883 | -0.26(-7.14%) |
Dec 29, 2015 | 3.730 | 3.790 | 3.630 | 3.640 | 6,806,152 | +0.01(+0.28%) |
Dec 28, 2015 | 3.790 | 3.800 | 3.620 | 3.630 | 5,508,362 | -0.20(-5.22%) |
Dec 24, 2015 | 3.850 | 3.830 | 3.830 | 3.830 | 3,097,900 | -0.04(-1.03%) |
Dec 23, 2015 | 4.040 | 4.050 | 3.790 | 3.870 | 11,134,728 | +0.14(+3.75%) |
Dec 22, 2015 | 3.690 | 3.850 | 3.680 | 3.730 | 6,740,413 | +0.08(+2.19%) |
Dec 21, 2015 | 3.690 | 3.750 | 3.605 | 3.650 | 5,069,010 | -0.02(-0.54%) |
Dec 18, 2015 | 3.790 | 3.810 | 3.630 | 3.670 | 8,343,739 | -0.16(-4.18%) |
Dec 17, 2015 | 4.050 | 4.080 | 3.810 | 3.830 | 7,610,996 | -0.40(-9.46%) |
Dec 16, 2015 | 4.090 | 4.300 | 4.070 | 4.230 | 7,484,543 | +0.01(+0.24%) |
Dec 15, 2015 | 4.100 | 4.220 | 4.100 | 4.220 | 7,414,220 | +0.22(+5.50%) |
Dec 14, 2015 | 3.950 | 4.070 | 3.870 | 4.000 | 11,113,271 | -0.16(-3.85%) |
Dec 11, 2015 | 4.190 | 4.240 | 4.010 | 4.160 | 8,528,291 | -0.21(-4.81%) |
Dec 10, 2015 | 4.440 | 4.570 | 4.340 | 4.370 | 8,415,816 | +0.04(+0.92%) |
Dec 09, 2015 | 4.630 | 4.710 | 4.310 | 4.330 | 11,721,098 | -0.05(-1.14%) |
Dec 08, 2015 | 4.370 | 4.610 | 4.290 | 4.380 | 18,141,584 | -0.50(-10.25%) |
Dec 07, 2015 | 5.040 | 5.050 | 4.850 | 4.880 | 14,669,831 | -0.55(-10.13%) |
Dec 04, 2015 | 5.610 | 5.740 | 5.390 | 5.430 | 13,913,486 | -0.41(-7.02%) |
Dec 03, 2015 | 5.890 | 6.000 | 5.755 | 5.840 | 7,530,524 | +0.01(+0.17%) |
Dec 02, 2015 | 5.850 | 6.000 | 5.770 | 5.830 | 10,518,373 | -0.26(-4.27%) |
Dec 01, 2015 | 6.000 | 6.125 | 6.000 | 6.090 | 5,697,346 | +0.01(+0.16%) |
Nov 30, 2015 | 6.080 | 6.190 | 5.980 | 6.080 | 14,919,888 | -0.09(-1.46%) |
Nov 27, 2015 | 6.210 | 6.280 | 6.150 | 6.170 | 3,296,749 | -0.20(-3.14%) |
Nov 25, 2015 | 6.160 | 6.370 | 6.370 | 6.370 | 9,676,400 | -0.11(-1.70%) |
Nov 24, 2015 | 6.460 | 6.600 | 6.280 | 6.480 | 9,980,235 | +0.15(+2.37%) |
Nov 23, 2015 | 6.180 | 6.400 | 6.110 | 6.330 | 7,998,505 | +0.21(+3.43%) |
Nov 20, 2015 | 6.190 | 6.325 | 6.100 | 6.120 | 4,940,052 | -0.10(-1.61%) |
Nov 19, 2015 | 6.270 | 6.330 | 6.115 | 6.220 | 5,045,644 | -0.13(-2.05%) |
Nov 18, 2015 | 6.300 | 6.430 | 6.020 | 6.350 | 10,199,045 | +0.35(+5.83%) |
Nov 17, 2015 | 6.240 | 6.290 | 5.930 | 6.000 | 11,610,434 | -0.24(-3.85%) |
Nov 16, 2015 | 6.270 | 6.590 | 5.970 | 6.240 | 17,581,986 | -0.17(-2.65%) |
Nov 13, 2015 | 6.000 | 6.470 | 5.900 | 6.410 | 18,706,838 | +0.26(+4.23%) |
Nov 12, 2015 | 6.130 | 6.300 | 6.095 | 6.150 | 6,045,628 | -0.15(-2.38%) |
Nov 11, 2015 | 6.640 | 6.640 | 6.200 | 6.300 | 8,140,949 | -0.34(-5.12%) |
Nov 10, 2015 | 6.590 | 6.760 | 6.560 | 6.640 | 4,559,606 | -0.08(-1.19%) |
Nov 09, 2015 | 6.910 | 6.980 | 6.630 | 6.720 | 5,631,899 | -0.12(-1.75%) |
Nov 06, 2015 | 6.670 | 6.895 | 6.640 | 6.840 | 5,998,816 | +0.04(+0.59%) |
Nov 05, 2015 | 6.890 | 6.990 | 6.630 | 6.800 | 8,551,336 | -0.22(-3.13%) |
Nov 04, 2015 | 7.170 | 7.270 | 6.940 | 7.020 | 9,228,869 | +0.00(+0.00%) |
Nov 03, 2015 | 6.840 | 7.130 | 6.751 | 7.020 | 11,935,053 | +0.30(+4.46%) |