Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.010 | 4.730 | 3.990 | 4.720 | 5,116,540 | +0.74(+18.59%) |
Jan 28, 2016 | 3.770 | 4.098 | 3.510 | 3.980 | 3,578,766 | +0.33(+9.04%) |
Jan 27, 2016 | 3.430 | 3.800 | 3.411 | 3.650 | 2,003,976 | +0.17(+4.89%) |
Jan 26, 2016 | 3.310 | 3.540 | 3.210 | 3.480 | 1,138,260 | +0.25(+7.74%) |
Jan 25, 2016 | 3.510 | 3.695 | 3.200 | 3.230 | 1,868,634 | -0.34(-9.52%) |
Jan 22, 2016 | 3.570 | 3.740 | 3.290 | 3.570 | 4,031,514 | +0.15(+4.39%) |
Jan 21, 2016 | 3.230 | 3.520 | 3.180 | 3.420 | 2,201,437 | +0.17(+5.23%) |
Jan 20, 2016 | 2.960 | 3.310 | 2.841 | 3.250 | 2,934,808 | +0.20(+6.56%) |
Jan 19, 2016 | 3.130 | 3.200 | 2.950 | 3.050 | 2,812,237 | +0.00(+0.00%) |
Jan 15, 2016 | 2.840 | 3.050 | 3.050 | 3.050 | 2,668,100 | +0.00(+0.00%) |
Jan 14, 2016 | 2.790 | 3.060 | 2.630 | 3.050 | 2,990,043 | +0.25(+8.93%) |
Jan 13, 2016 | 3.020 | 3.110 | 2.760 | 2.800 | 2,819,333 | -0.18(-6.04%) |
Jan 12, 2016 | 3.260 | 3.330 | 2.800 | 2.980 | 3,131,240 | -0.28(-8.59%) |
Jan 11, 2016 | 3.620 | 3.696 | 3.220 | 3.260 | 2,055,896 | -0.29(-8.17%) |
Jan 08, 2016 | 4.000 | 4.040 | 3.520 | 3.550 | 3,632,167 | -0.42(-10.58%) |
Jan 07, 2016 | 3.780 | 3.970 | 3.650 | 3.970 | 4,514,270 | +0.02(+0.51%) |
Jan 06, 2016 | 4.200 | 4.230 | 3.860 | 3.950 | 3,253,350 | -0.34(-7.93%) |
Jan 05, 2016 | 4.550 | 4.600 | 4.250 | 4.290 | 1,785,411 | -0.24(-5.30%) |
Jan 04, 2016 | 4.290 | 4.530 | 3.970 | 4.530 | 2,823,456 | +0.11(+2.49%) |
Dec 31, 2015 | 4.770 | 4.420 | 4.420 | 4.420 | 1,770,800 | -0.37(-7.72%) |
Dec 30, 2015 | 4.590 | 4.845 | 4.560 | 4.790 | 2,242,809 | +0.09(+1.91%) |
Dec 29, 2015 | 4.650 | 4.750 | 4.550 | 4.700 | 1,532,771 | +0.09(+2.06%) |
Dec 28, 2015 | 4.660 | 4.750 | 4.270 | 4.605 | 1,750,595 | -0.14(-3.05%) |
Dec 24, 2015 | 4.720 | 4.750 | 4.750 | 4.750 | 1,247,000 | +0.04(+0.85%) |
Dec 23, 2015 | 4.360 | 4.780 | 4.330 | 4.710 | 3,058,045 | +0.48(+11.35%) |
Dec 22, 2015 | 3.910 | 4.250 | 3.810 | 4.230 | 2,773,860 | +0.29(+7.36%) |
Dec 21, 2015 | 3.880 | 4.010 | 3.750 | 3.940 | 1,678,994 | +0.12(+3.14%) |
Dec 18, 2015 | 3.540 | 3.830 | 3.540 | 3.820 | 4,459,311 | +0.28(+7.91%) |
Dec 17, 2015 | 3.760 | 3.850 | 3.510 | 3.540 | 1,649,713 | -0.29(-7.57%) |
Dec 16, 2015 | 3.750 | 3.930 | 3.720 | 3.830 | 2,252,553 | +0.12(+3.23%) |
Dec 15, 2015 | 3.700 | 3.850 | 3.540 | 3.710 | 3,030,625 | +0.04(+1.09%) |
Dec 14, 2015 | 3.420 | 3.690 | 3.380 | 3.670 | 3,684,398 | +0.23(+6.69%) |
Dec 11, 2015 | 3.350 | 3.450 | 3.200 | 3.440 | 2,828,900 | -0.01(-0.29%) |
Dec 10, 2015 | 3.360 | 3.470 | 3.300 | 3.450 | 1,815,249 | +0.15(+4.55%) |
Dec 09, 2015 | 3.460 | 3.550 | 3.240 | 3.300 | 1,976,066 | -0.07(-2.08%) |
Dec 08, 2015 | 3.500 | 3.570 | 3.370 | 3.370 | 1,561,313 | -0.25(-6.91%) |
Dec 07, 2015 | 3.710 | 3.860 | 3.520 | 3.620 | 2,883,580 | -0.20(-5.24%) |
Dec 04, 2015 | 3.760 | 3.870 | 3.660 | 3.820 | 1,554,016 | +0.05(+1.46%) |
Dec 03, 2015 | 3.960 | 4.040 | 3.760 | 3.765 | 1,465,730 | -0.17(-4.20%) |
Dec 02, 2015 | 3.980 | 4.090 | 3.860 | 3.930 | 1,697,129 | -0.13(-3.20%) |
Dec 01, 2015 | 3.760 | 4.150 | 3.760 | 4.060 | 2,364,569 | +0.33(+8.85%) |
Nov 30, 2015 | 3.830 | 3.910 | 3.700 | 3.730 | 1,332,865 | -0.09(-2.36%) |
Nov 27, 2015 | 3.930 | 4.060 | 3.790 | 3.820 | 1,067,935 | -0.17(-4.26%) |
Nov 25, 2015 | 3.850 | 3.990 | 3.990 | 3.990 | 1,706,600 | +0.09(+2.18%) |
Nov 24, 2015 | 3.620 | 3.920 | 3.620 | 3.905 | 1,898,111 | +0.30(+8.47%) |
Nov 23, 2015 | 3.640 | 3.740 | 3.490 | 3.600 | 1,715,582 | +0.07(+1.98%) |
Nov 20, 2015 | 3.660 | 3.800 | 3.510 | 3.530 | 2,894,107 | -0.09(-2.49%) |
Nov 19, 2015 | 3.650 | 3.750 | 3.460 | 3.620 | 3,537,291 | -0.06(-1.63%) |
Nov 18, 2015 | 3.580 | 3.710 | 3.500 | 3.680 | 2,106,752 | +0.20(+5.75%) |
Nov 17, 2015 | 3.800 | 3.800 | 3.480 | 3.480 | 2,048,158 | -0.32(-8.42%) |
Nov 16, 2015 | 3.630 | 3.850 | 3.590 | 3.800 | 2,269,444 | +0.16(+4.40%) |
Nov 13, 2015 | 3.690 | 3.850 | 3.610 | 3.640 | 2,168,877 | -0.08(-2.15%) |
Nov 12, 2015 | 3.400 | 3.810 | 3.360 | 3.720 | 3,235,787 | +0.23(+6.59%) |
Nov 11, 2015 | 3.890 | 3.890 | 3.420 | 3.490 | 4,356,583 | -0.26(-6.93%) |
Nov 10, 2015 | 3.960 | 4.010 | 3.710 | 3.750 | 3,061,744 | -0.29(-7.18%) |
Nov 09, 2015 | 4.170 | 4.270 | 3.990 | 4.040 | 3,604,873 | -0.45(-10.02%) |
Nov 06, 2015 | 4.280 | 4.580 | 4.160 | 4.490 | 3,960,564 | +0.10(+2.28%) |
Nov 05, 2015 | 4.220 | 4.430 | 4.070 | 4.390 | 4,572,405 | +0.16(+3.78%) |
Nov 04, 2015 | 4.290 | 4.440 | 4.070 | 4.230 | 3,541,770 | -0.05(-1.17%) |
Nov 03, 2015 | 3.780 | 4.390 | 3.780 | 4.280 | 6,437,949 | +0.58(+15.68%) |