Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.360 | 3.490 | 3.140 | 3.340 | 685,277 | +0.03(+0.91%) |
Jan 28, 2016 | 3.210 | 3.400 | 3.160 | 3.310 | 811,067 | +0.16(+5.08%) |
Jan 27, 2016 | 3.300 | 3.340 | 3.130 | 3.150 | 188,980 | -0.14(-4.26%) |
Jan 26, 2016 | 3.160 | 3.290 | 3.090 | 3.290 | 256,854 | +0.18(+5.79%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.050 | 3.110 | 207,195 | +0.00(+0.00%) |
Jan 22, 2016 | 3.200 | 3.300 | 3.080 | 3.110 | 191,032 | -0.02(-0.64%) |
Jan 21, 2016 | 3.180 | 3.400 | 3.090 | 3.130 | 260,545 | -0.09(-2.80%) |
Jan 20, 2016 | 3.020 | 3.510 | 2.980 | 3.220 | 595,274 | +0.17(+5.57%) |
Jan 19, 2016 | 3.070 | 3.100 | 3.010 | 3.050 | 329,267 | +0.04(+1.33%) |
Jan 15, 2016 | 3.040 | 3.010 | 3.010 | 3.010 | 222,800 | -0.10(-3.22%) |
Jan 14, 2016 | 3.090 | 3.200 | 2.930 | 3.110 | 225,308 | +0.09(+2.98%) |
Jan 13, 2016 | 3.340 | 3.040 | 2.700 | 3.020 | 609,790 | -0.32(-9.58%) |
Jan 12, 2016 | 3.540 | 3.580 | 3.260 | 3.340 | 196,094 | -0.12(-3.47%) |
Jan 11, 2016 | 3.550 | 3.550 | 3.390 | 3.460 | 279,327 | -0.06(-1.70%) |
Jan 08, 2016 | 3.650 | 3.660 | 3.440 | 3.520 | 383,108 | -0.01(-0.28%) |
Jan 07, 2016 | 3.950 | 3.950 | 3.500 | 3.530 | 220,570 | -0.49(-12.19%) |
Jan 06, 2016 | 4.040 | 4.070 | 3.960 | 4.020 | 175,966 | -0.13(-3.13%) |
Jan 05, 2016 | 4.260 | 4.270 | 3.980 | 4.150 | 199,861 | -0.09(-2.12%) |
Jan 04, 2016 | 4.160 | 4.250 | 3.970 | 4.240 | 554,789 | +0.08(+1.92%) |
Dec 31, 2015 | 4.190 | 4.160 | 4.160 | 4.160 | 157,200 | +0.05(+1.22%) |
Dec 30, 2015 | 4.320 | 4.380 | 4.100 | 4.110 | 155,164 | -0.26(-5.95%) |
Dec 29, 2015 | 4.390 | 4.430 | 4.230 | 4.370 | 246,500 | +0.01(+0.23%) |
Dec 28, 2015 | 4.470 | 4.535 | 4.190 | 4.360 | 381,687 | -0.11(-2.46%) |
Dec 24, 2015 | 4.430 | 4.470 | 4.470 | 4.470 | 107,700 | +0.10(+2.29%) |
Dec 23, 2015 | 4.250 | 4.570 | 4.210 | 4.370 | 309,154 | +0.14(+3.31%) |
Dec 22, 2015 | 4.140 | 4.240 | 4.080 | 4.230 | 228,431 | +0.12(+2.92%) |
Dec 21, 2015 | 4.100 | 4.220 | 3.970 | 4.110 | 284,779 | +0.06(+1.48%) |
Dec 18, 2015 | 3.780 | 4.060 | 3.760 | 4.050 | 495,832 | +0.26(+6.86%) |
Dec 17, 2015 | 3.760 | 3.850 | 3.700 | 3.790 | 169,238 | +0.00(+0.00%) |
Dec 16, 2015 | 3.780 | 3.880 | 3.720 | 3.790 | 299,526 | +0.02(+0.53%) |
Dec 15, 2015 | 3.730 | 3.875 | 3.710 | 3.770 | 205,437 | +0.08(+2.17%) |
Dec 14, 2015 | 3.950 | 3.990 | 3.660 | 3.690 | 323,492 | -0.30(-7.52%) |
Dec 11, 2015 | 4.040 | 4.090 | 3.950 | 3.990 | 274,492 | -0.14(-3.39%) |
Dec 10, 2015 | 4.080 | 4.170 | 3.990 | 4.130 | 297,096 | +0.08(+1.98%) |
Dec 09, 2015 | 3.800 | 4.090 | 3.790 | 4.050 | 496,043 | +0.22(+5.74%) |
Dec 08, 2015 | 4.040 | 4.060 | 3.820 | 3.830 | 449,554 | -0.23(-5.67%) |
Dec 07, 2015 | 4.090 | 4.200 | 3.980 | 4.060 | 410,181 | -0.03(-0.73%) |
Dec 04, 2015 | 3.850 | 4.125 | 3.830 | 4.090 | 351,117 | +0.18(+4.60%) |
Dec 03, 2015 | 4.250 | 4.290 | 3.910 | 3.910 | 627,480 | -0.32(-7.57%) |
Dec 02, 2015 | 4.480 | 4.480 | 4.210 | 4.230 | 640,127 | -0.25(-5.58%) |
Dec 01, 2015 | 4.630 | 4.670 | 4.450 | 4.480 | 871,120 | -0.17(-3.66%) |
Nov 30, 2015 | 5.160 | 5.170 | 4.635 | 4.650 | 844,249 | -0.52(-10.06%) |
Nov 27, 2015 | 5.480 | 5.490 | 5.150 | 5.170 | 259,183 | -0.37(-6.68%) |
Nov 25, 2015 | 5.740 | 5.540 | 5.540 | 5.540 | 516,300 | -0.35(-5.94%) |
Nov 24, 2015 | 5.810 | 5.900 | 5.780 | 5.890 | 370,352 | +0.08(+1.38%) |
Nov 23, 2015 | 6.070 | 6.110 | 5.790 | 5.810 | 330,558 | -0.31(-5.07%) |
Nov 20, 2015 | 6.420 | 6.450 | 6.100 | 6.120 | 148,653 | -0.26(-4.08%) |
Nov 19, 2015 | 6.360 | 6.420 | 6.280 | 6.380 | 162,604 | +0.01(+0.16%) |
Nov 18, 2015 | 6.250 | 6.440 | 6.210 | 6.370 | 255,530 | +0.12(+1.92%) |
Nov 17, 2015 | 6.250 | 6.260 | 6.090 | 6.250 | 221,453 | +0.03(+0.48%) |
Nov 16, 2015 | 6.060 | 6.230 | 6.000 | 6.220 | 84,962 | +0.14(+2.30%) |
Nov 13, 2015 | 6.120 | 6.200 | 6.020 | 6.080 | 89,939 | -0.11(-1.78%) |
Nov 12, 2015 | 6.190 | 6.290 | 6.130 | 6.190 | 187,692 | -0.06(-0.96%) |
Nov 11, 2015 | 6.270 | 6.470 | 6.160 | 6.250 | 213,893 | +0.02(+0.32%) |
Nov 10, 2015 | 6.250 | 6.330 | 6.170 | 6.230 | 166,427 | -0.06(-0.95%) |
Nov 09, 2015 | 6.380 | 6.395 | 6.100 | 6.290 | 252,336 | -0.09(-1.41%) |
Nov 06, 2015 | 6.200 | 6.450 | 6.170 | 6.380 | 319,074 | +0.15(+2.41%) |
Nov 05, 2015 | 6.360 | 6.407 | 6.190 | 6.230 | 443,631 | -0.10(-1.58%) |
Nov 04, 2015 | 6.350 | 6.500 | 6.220 | 6.330 | 341,312 | -0.03(-0.47%) |
Nov 03, 2015 | 6.220 | 6.430 | 6.170 | 6.360 | 419,018 | +0.15(+2.42%) |