Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.120 | 3.230 | 3.090 | 3.180 | 2,036,437 | +0.05(+1.60%) |
Jan 28, 2016 | 3.150 | 3.210 | 3.090 | 3.130 | 1,623,076 | -0.10(-3.10%) |
Jan 27, 2016 | 3.140 | 3.230 | 3.000 | 3.230 | 2,886,329 | +0.08(+2.54%) |
Jan 26, 2016 | 3.240 | 2.940 | 3.150 | 3,228,653 | +0.17(+5.70%) | |
Jan 25, 2016 | 3.130 | 3.130 | 2.670 | 2.980 | 6,047,272 | -0.25(-7.74%) |
Jan 22, 2016 | 3.280 | 3.030 | 3.230 | 2,584,857 | +0.15(+4.87%) | |
Jan 21, 2016 | 3.040 | 3.130 | 2.915 | 3.080 | 5,560,827 | +0.01(+0.33%) |
Jan 20, 2016 | 3.180 | 3.210 | 3.040 | 3.070 | 5,736,297 | -0.03(-0.97%) |
Jan 19, 2016 | 3.360 | 3.390 | 3.010 | 3.100 | 2,366,850 | -0.29(-8.55%) |
Jan 18, 2016 | 3.340 | 3.470 | 3.320 | 3.390 | 2,383,177 | +0.08(+2.42%) |
Jan 15, 2016 | 3.550 | 3.600 | 3.220 | 3.310 | 2,675,882 | -0.15(-4.34%) |
Jan 14, 2016 | 3.640 | 3.640 | 3.390 | 3.460 | 2,986,591 | -0.15(-4.16%) |
Jan 13, 2016 | 3.570 | 3.710 | 3.550 | 3.610 | 12,203,528 | +0.08(+2.27%) |
Jan 12, 2016 | 3.710 | 3.300 | 3.530 | 5,774,420 | -0.83(-19.04%) | |
Jan 11, 2016 | 4.600 | 4.610 | 4.230 | 4.360 | 1,865,727 | -0.23(-5.01%) |
Jan 08, 2016 | 4.500 | 4.660 | 4.430 | 4.590 | 2,154,545 | -0.03(-0.65%) |
Jan 07, 2016 | 4.420 | 4.720 | 4.390 | 4.620 | 3,112,457 | +0.30(+6.94%) |
Jan 06, 2016 | 4.300 | 4.370 | 4.260 | 4.320 | 2,000,344 | +0.11(+2.61%) |
Jan 05, 2016 | 4.300 | 4.330 | 4.180 | 4.210 | 1,372,237 | -0.09(-2.09%) |
Jan 04, 2016 | 4.200 | 4.325 | 4.100 | 4.300 | 1,771,373 | +0.20(+4.88%) |
Dec 31, 2015 | 4.100 | 4.100 | 4.100 | 0 | -0.07(-1.68%) | |
Dec 30, 2015 | 4.220 | 4.220 | 4.120 | 4.170 | 853,259 | -0.09(-2.11%) |
Dec 29, 2015 | 4.270 | 4.330 | 4.200 | 4.260 | 1,417,020 | -0.22(-4.91%) |
Dec 24, 2015 | 4.480 | 4.480 | 4.480 | 0 | +0.12(+2.75%) | |
Dec 23, 2015 | 4.400 | 4.470 | 4.320 | 4.360 | 1,518,029 | +0.00(+0.00%) |
Dec 22, 2015 | 4.410 | 4.520 | 4.340 | 4.360 | 3,651,580 | -0.08(-1.80%) |
Dec 21, 2015 | 4.350 | 4.480 | 4.240 | 4.440 | 1,986,283 | +0.16(+3.74%) |
Dec 18, 2015 | 3.970 | 4.330 | 3.970 | 4.280 | 5,807,072 | +0.30(+7.54%) |
Dec 17, 2015 | 3.950 | 4.040 | 3.860 | 3.980 | 3,292,615 | -0.10(-2.45%) |
Dec 16, 2015 | 4.100 | 4.190 | 3.920 | 4.080 | 4,091,670 | +0.08(+2.00%) |
Dec 15, 2015 | 4.050 | 4.080 | 3.940 | 4.000 | 2,040,137 | -0.01(-0.25%) |
Dec 14, 2015 | 4.210 | 4.220 | 3.970 | 4.010 | 2,427,349 | -0.24(-5.65%) |
Dec 11, 2015 | 4.080 | 4.310 | 4.070 | 4.250 | 2,259,951 | +0.11(+2.66%) |
Dec 10, 2015 | 4.070 | 4.220 | 4.040 | 4.140 | 1,527,714 | +0.02(+0.49%) |
Dec 09, 2015 | 4.190 | 4.280 | 4.070 | 4.120 | 2,380,108 | +0.02(+0.49%) |
Dec 08, 2015 | 4.140 | 4.200 | 4.050 | 4.100 | 2,054,270 | -0.03(-0.73%) |
Dec 07, 2015 | 4.300 | 4.400 | 4.070 | 4.130 | 1,990,539 | -0.23(-5.28%) |
Dec 04, 2015 | 4.220 | 4.370 | 4.220 | 4.360 | 2,541,830 | +0.20(+4.81%) |
Dec 03, 2015 | 4.200 | 4.285 | 4.120 | 4.160 | 2,225,748 | +0.00(+0.00%) |
Dec 02, 2015 | 4.070 | 4.200 | 3.985 | 4.160 | 3,023,982 | -0.01(-0.24%) |
Dec 01, 2015 | 4.070 | 4.210 | 4.000 | 4.170 | 2,109,250 | +0.08(+1.96%) |
Nov 30, 2015 | 3.990 | 4.100 | 3.930 | 4.090 | 8,856,240 | +0.12(+3.02%) |
Nov 27, 2015 | 4.010 | 4.100 | 3.950 | 3.970 | 993,333 | -0.16(-3.87%) |
Nov 26, 2015 | 4.100 | 4.130 | 4.080 | 4.130 | 747,637 | +0.03(+0.73%) |
Nov 25, 2015 | 4.060 | 4.170 | 4.020 | 4.100 | 1,802,131 | +0.01(+0.24%) |
Nov 24, 2015 | 4.130 | 4.200 | 4.030 | 4.090 | 2,535,082 | +0.04(+0.99%) |
Nov 23, 2015 | 4.110 | 4.050 | 1,267,225 | -0.01(-0.25%) | ||
Nov 20, 2015 | 4.360 | 4.390 | 4.010 | 4.060 | 2,325,915 | -0.27(-6.24%) |
Nov 19, 2015 | 4.340 | 4.370 | 4.250 | 4.330 | 2,255,481 | +0.06(+1.41%) |
Nov 18, 2015 | 4.080 | 4.290 | 4.010 | 4.270 | 2,864,439 | +0.23(+5.69%) |
Nov 17, 2015 | 4.230 | 4.260 | 4.010 | 4.040 | 1,792,242 | -0.22(-5.16%) |
Nov 16, 2015 | 4.300 | 4.340 | 4.250 | 4.260 | 3,995,679 | +0.01(+0.24%) |
Nov 13, 2015 | 4.240 | 4.330 | 4.210 | 4.250 | 3,079,130 | +0.02(+0.47%) |
Nov 12, 2015 | 4.250 | 4.460 | 4.190 | 4.230 | 0 | -0.16(-3.64%) |
Nov 11, 2015 | 4.270 | 4.410 | 4.260 | 4.390 | 1,916,580 | +0.12(+2.81%) |
Nov 10, 2015 | 4.380 | 4.470 | 4.220 | 4.270 | 2,370,814 | -0.19(-4.26%) |
Nov 09, 2015 | 4.290 | 4.510 | 4.160 | 4.460 | 3,410,042 | +0.13(+3.00%) |
Nov 06, 2015 | 4.240 | 4.460 | 4.170 | 4.330 | 2,528,717 | -0.05(-1.14%) |
Nov 05, 2015 | 4.470 | 4.480 | 4.220 | 4.380 | 3,618,181 | -0.09(-2.01%) |
Nov 04, 2015 | 4.700 | 4.700 | 4.460 | 4.470 | 4,423,262 | -0.19(-4.08%) |
Nov 03, 2015 | 4.790 | 4.850 | 4.635 | 4.660 | 4,242,234 | -0.17(-3.52%) |