Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.100 | 3.160 | 3.100 | 3.143 | 5,099 | +0.04(+1.39%) |
Jan 28, 2016 | 3.120 | 3.190 | 2.970 | 3.100 | 22,666 | +0.14(+4.73%) |
Jan 27, 2016 | 3.390 | 3.390 | 2.960 | 2.960 | 23,887 | -0.38(-11.38%) |
Jan 26, 2016 | 3.230 | 3.381 | 3.230 | 3.340 | 16,036 | +0.09(+2.77%) |
Jan 25, 2016 | 3.240 | 3.294 | 3.220 | 3.250 | 4,061 | +0.05(+1.56%) |
Jan 22, 2016 | 3.330 | 3.340 | 3.136 | 3.200 | 12,600 | -0.03(-0.93%) |
Jan 21, 2016 | 3.650 | 3.658 | 3.134 | 3.230 | 49,725 | -0.68(-17.39%) |
Jan 20, 2016 | 3.200 | 4.200 | 3.000 | 3.910 | 219,504 | +0.65(+19.94%) |
Jan 19, 2016 | 3.300 | 3.820 | 3.260 | 3.260 | 9,737 | -0.01(-0.31%) |
Jan 15, 2016 | 3.258 | 3.270 | 3.270 | 3.270 | 10,300 | -0.03(-0.91%) |
Jan 14, 2016 | 3.230 | 3.550 | 3.200 | 3.300 | 36,230 | +0.08(+2.43%) |
Jan 13, 2016 | 3.650 | 3.650 | 3.100 | 3.222 | 30,417 | -0.09(-2.67%) |
Jan 12, 2016 | 3.570 | 3.800 | 3.300 | 3.310 | 38,212 | -0.25(-7.02%) |
Jan 11, 2016 | 3.990 | 4.249 | 3.500 | 3.560 | 36,342 | -0.14(-3.78%) |
Jan 08, 2016 | 4.250 | 4.250 | 3.700 | 3.700 | 32,337 | -0.54(-12.74%) |
Jan 07, 2016 | 4.390 | 4.390 | 4.160 | 4.240 | 17,829 | -0.21(-4.72%) |
Jan 06, 2016 | 4.321 | 4.570 | 4.160 | 4.450 | 67,506 | +0.07(+1.65%) |
Jan 05, 2016 | 3.890 | 4.800 | 3.890 | 4.378 | 136,309 | +0.53(+13.71%) |
Jan 04, 2016 | 3.300 | 4.490 | 3.200 | 3.850 | 76,639 | +0.50(+14.93%) |
Dec 31, 2015 | 3.730 | 3.350 | 3.350 | 3.350 | 11,000 | -0.23(-6.42%) |
Dec 30, 2015 | 3.770 | 4.060 | 3.570 | 3.580 | 11,163 | -0.22(-5.79%) |
Dec 29, 2015 | 4.000 | 4.000 | 3.650 | 3.800 | 16,109 | -0.08(-2.06%) |
Dec 28, 2015 | 4.090 | 4.090 | 3.820 | 3.880 | 10,491 | -0.11(-2.76%) |
Dec 24, 2015 | 4.060 | 3.990 | 3.990 | 3.990 | 7,500 | -0.01(-0.25%) |
Dec 23, 2015 | 3.850 | 4.064 | 3.850 | 4.000 | 2,055 | +0.11(+2.83%) |
Dec 22, 2015 | 3.980 | 4.340 | 3.560 | 3.890 | 6,059 | -0.06(-1.52%) |
Dec 21, 2015 | 3.300 | 4.190 | 3.300 | 3.950 | 33,594 | +0.83(+26.60%) |
Dec 18, 2015 | 3.390 | 3.530 | 3.120 | 3.120 | 16,670 | -0.02(-0.64%) |
Dec 17, 2015 | 3.540 | 3.650 | 3.000 | 3.140 | 6,839 | -0.41(-11.60%) |
Dec 16, 2015 | 3.940 | 3.940 | 3.500 | 3.552 | 2,185 | +0.02(+0.62%) |
Dec 15, 2015 | 3.000 | 3.530 | 3.000 | 3.530 | 28,996 | +0.43(+13.87%) |
Dec 14, 2015 | 3.050 | 3.300 | 2.750 | 3.100 | 51,528 | -0.03(-0.96%) |
Dec 11, 2015 | 3.260 | 3.260 | 2.930 | 3.130 | 28,655 | -0.12(-3.69%) |
Dec 10, 2015 | 3.250 | 3.270 | 2.890 | 3.250 | 21,965 | -0.02(-0.61%) |
Dec 09, 2015 | 3.250 | 3.300 | 2.670 | 3.270 | 47,077 | +0.06(+1.87%) |
Dec 08, 2015 | 3.260 | 3.260 | 2.770 | 3.210 | 37,927 | -0.34(-9.58%) |
Dec 04, 2015 | 3.740 | 3.550 | 3.550 | 3.550 | 1 | -0.09(-2.47%) |
Dec 02, 2015 | 4.000 | 3.640 | 3.640 | 3.640 | 2 | -0.13(-3.45%) |
Dec 01, 2015 | 3.800 | 3.820 | 3.520 | 3.770 | 22,836 | -0.43(-10.24%) |
Nov 30, 2015 | 4.400 | 4.400 | 4.200 | 4.200 | 1,000 | -0.18(-4.11%) |
Nov 27, 2015 | 4.450 | 4.510 | 4.250 | 4.380 | 32,341 | +0.02(+0.46%) |
Nov 25, 2015 | 3.980 | 4.360 | 4.360 | 4.360 | 7,400 | +0.36(+9.00%) |
Nov 24, 2015 | 4.050 | 4.250 | 4.000 | 4.000 | 5,100 | -0.20(-4.76%) |
Nov 23, 2015 | 4.410 | 4.500 | 4.150 | 4.200 | 11,008 | -0.20(-4.55%) |
Nov 20, 2015 | 4.330 | 4.500 | 4.000 | 4.400 | 55,399 | +0.07(+1.62%) |
Nov 19, 2015 | 4.030 | 4.330 | 4.000 | 4.330 | 4,135 | -0.17(-3.78%) |
Nov 18, 2015 | 4.300 | 4.700 | 4.200 | 4.500 | 35,665 | +0.25(+5.88%) |
Nov 17, 2015 | 4.250 | 4.250 | 4.000 | 4.250 | 25,000 | -0.25(-5.56%) |
Nov 16, 2015 | 4.000 | 4.500 | 3.740 | 4.500 | 159,780 | +0.50(+12.50%) |