Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.526 | 3.897 | 3.458 | 3.536 | 2,863,955 | +0.04(+1.12%) |
Jan 28, 2016 | 3.614 | 3.809 | 3.350 | 3.497 | 2,234,200 | +0.14(+4.07%) |
Jan 27, 2016 | 3.096 | 3.595 | 3.067 | 3.360 | 2,180,247 | +0.20(+6.17%) |
Jan 26, 2016 | 2.999 | 3.223 | 2.922 | 3.165 | 1,548,088 | +0.25(+8.72%) |
Jan 25, 2016 | 3.077 | 3.194 | 2.813 | 2.911 | 2,366,885 | -0.25(-8.02%) |
Jan 22, 2016 | 2.715 | 3.409 | 2.608 | 3.165 | 6,498,240 | +0.75(+31.17%) |
Jan 21, 2016 | 2.325 | 2.764 | 2.217 | 2.413 | 5,110,082 | +0.18(+7.86%) |
Jan 20, 2016 | 2.227 | 2.432 | 2.012 | 2.237 | 5,786,470 | -0.15(-6.15%) |
Jan 19, 2016 | 2.882 | 2.940 | 2.295 | 2.383 | 2,327,967 | -0.25(-9.63%) |
Jan 15, 2016 | 2.549 | 2.637 | 2.637 | 2.637 | 3,902,807 | -0.12(-4.26%) |
Jan 14, 2016 | 2.803 | 2.834 | 2.647 | 2.755 | 3,875,902 | +0.00(+0.00%) |
Jan 13, 2016 | 2.969 | 3.175 | 2.696 | 2.755 | 1,738,129 | -0.21(-7.24%) |
Jan 12, 2016 | 3.419 | 3.487 | 2.891 | 2.969 | 2,603,219 | -0.36(-10.85%) |
Jan 11, 2016 | 3.458 | 3.614 | 3.272 | 3.331 | 1,538,869 | -0.31(-8.58%) |
Jan 08, 2016 | 3.809 | 3.917 | 3.223 | 3.643 | 3,846,346 | -0.06(-1.58%) |
Jan 07, 2016 | 3.712 | 4.005 | 3.663 | 3.702 | 1,355,037 | -0.12(-3.07%) |
Jan 06, 2016 | 3.946 | 4.054 | 3.731 | 3.819 | 1,289,740 | -0.33(-8.00%) |
Jan 05, 2016 | 4.210 | 4.347 | 4.093 | 4.151 | 1,197,700 | -0.11(-2.52%) |
Jan 04, 2016 | 4.249 | 4.376 | 4.083 | 4.259 | 1,447,073 | +0.05(+1.16%) |
Dec 31, 2015 | 3.927 | 4.210 | 4.210 | 4.210 | 1,389,047 | +0.23(+5.90%) |
Dec 30, 2015 | 3.956 | 4.288 | 3.956 | 3.976 | 1,013,844 | -0.18(-4.24%) |
Dec 29, 2015 | 4.142 | 4.249 | 4.005 | 4.151 | 1,068,030 | +0.25(+6.52%) |
Dec 28, 2015 | 4.112 | 4.215 | 3.878 | 3.897 | 1,032,847 | -0.39(-9.11%) |
Dec 24, 2015 | 4.259 | 4.288 | 4.288 | 4.288 | 937,464 | +0.00(+0.00%) |
Dec 23, 2015 | 3.839 | 4.444 | 3.839 | 4.288 | 3,087,630 | +0.61(+16.45%) |
Dec 22, 2015 | 3.614 | 3.868 | 3.424 | 3.682 | 2,068,029 | +0.13(+3.57%) |
Dec 21, 2015 | 3.575 | 3.673 | 3.379 | 3.555 | 2,082,328 | -0.04(-1.09%) |
Dec 18, 2015 | 3.741 | 3.761 | 3.526 | 3.595 | 7,211,630 | -0.17(-4.42%) |
Dec 17, 2015 | 3.976 | 4.112 | 3.712 | 3.761 | 2,490,501 | -0.29(-7.23%) |
Dec 16, 2015 | 4.396 | 4.425 | 3.849 | 4.054 | 2,181,380 | -0.28(-6.53%) |
Dec 15, 2015 | 4.558 | 4.620 | 4.308 | 4.337 | 2,022,869 | -0.13(-2.84%) |
Dec 14, 2015 | 4.327 | 4.591 | 4.171 | 4.464 | 2,214,855 | +0.00(+0.00%) |
Dec 11, 2015 | 4.220 | 4.689 | 4.142 | 4.464 | 2,330,518 | -0.07(-1.51%) |
Dec 10, 2015 | 3.800 | 4.786 | 3.761 | 4.532 | 2,722,827 | +0.68(+17.77%) |
Dec 09, 2015 | 3.692 | 4.122 | 3.663 | 3.849 | 2,971,232 | +0.24(+6.78%) |
Dec 08, 2015 | 3.604 | 3.917 | 3.516 | 3.604 | 2,314,602 | -0.09(-2.38%) |
Dec 07, 2015 | 4.317 | 4.327 | 3.565 | 3.692 | 4,490,508 | -0.80(-17.83%) |
Dec 04, 2015 | 4.532 | 4.591 | 4.298 | 4.493 | 3,117,872 | -0.14(-2.95%) |
Dec 03, 2015 | 4.757 | 4.808 | 4.493 | 4.630 | 2,070,819 | +0.02(+0.42%) |
Dec 02, 2015 | 5.030 | 5.040 | 4.552 | 4.610 | 3,255,564 | -0.44(-8.70%) |
Dec 01, 2015 | 4.952 | 5.079 | 4.864 | 5.050 | 1,867,687 | +0.17(+3.40%) |
Nov 30, 2015 | 4.708 | 4.903 | 4.669 | 4.884 | 1,800,094 | +0.22(+4.82%) |
Nov 27, 2015 | 4.776 | 4.776 | 4.552 | 4.659 | 1,447,742 | -0.21(-4.22%) |
Nov 25, 2015 | 4.679 | 4.864 | 4.864 | 4.864 | 1,676,317 | +0.16(+3.32%) |
Nov 24, 2015 | 4.601 | 4.933 | 4.523 | 4.708 | 3,114,001 | +0.31(+7.11%) |
Nov 23, 2015 | 4.698 | 5.021 | 4.151 | 4.396 | 4,212,802 | -0.07(-1.53%) |
Nov 20, 2015 | 5.001 | 5.021 | 4.444 | 4.464 | 3,124,755 | -0.49(-9.86%) |
Nov 19, 2015 | 5.275 | 5.392 | 4.884 | 4.952 | 2,653,461 | -0.46(-8.48%) |
Nov 18, 2015 | 5.343 | 5.490 | 5.060 | 5.411 | 1,874,791 | +0.16(+2.97%) |
Nov 17, 2015 | 5.431 | 5.480 | 5.236 | 5.255 | 1,532,627 | -0.29(-5.28%) |
Nov 16, 2015 | 5.323 | 5.646 | 5.275 | 5.548 | 2,369,787 | +0.21(+4.03%) |
Nov 13, 2015 | 5.421 | 5.514 | 4.995 | 5.333 | 2,630,023 | -0.07(-1.27%) |
Nov 12, 2015 | 5.441 | 5.665 | 5.323 | 5.402 | 2,225,010 | -0.08(-1.43%) |
Nov 11, 2015 | 6.251 | 6.251 | 5.470 | 5.480 | 3,018,703 | -0.77(-12.34%) |
Nov 10, 2015 | 6.281 | 6.505 | 6.183 | 6.251 | 1,509,819 | +0.05(+0.79%) |
Nov 09, 2015 | 6.076 | 6.530 | 6.071 | 6.203 | 1,954,783 | +0.11(+1.76%) |
Nov 06, 2015 | 6.593 | 6.642 | 6.037 | 6.095 | 2,811,620 | -0.60(-8.91%) |
Nov 05, 2015 | 6.828 | 7.111 | 6.603 | 6.691 | 1,942,999 | -0.16(-2.28%) |
Nov 04, 2015 | 7.043 | 7.228 | 6.496 | 6.847 | 1,637,751 | -0.21(-3.04%) |
Nov 03, 2015 | 6.232 | 7.111 | 6.203 | 7.062 | 2,543,357 | +0.95(+15.50%) |