Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.862 | 4.133 | 3.795 | 4.092 | 55,942 | +0.39(+10.50%) |
Jan 28, 2016 | 3.734 | 4.015 | 3.581 | 3.703 | 55,819 | +0.13(+3.58%) |
Jan 27, 2016 | 3.708 | 3.708 | 3.361 | 3.575 | 17,982 | +0.11(+3.04%) |
Jan 26, 2016 | 3.561 | 3.892 | 3.384 | 3.470 | 25,314 | -0.12(-3.27%) |
Jan 25, 2016 | 3.719 | 3.917 | 3.450 | 3.587 | 29,615 | -0.07(-1.79%) |
Jan 22, 2016 | 3.607 | 4.044 | 3.394 | 3.653 | 70,681 | +0.17(+4.81%) |
Jan 21, 2016 | 3.216 | 3.526 | 2.865 | 3.485 | 95,584 | +0.03(+0.88%) |
Jan 20, 2016 | 3.490 | 3.658 | 3.236 | 3.455 | 53,024 | +0.07(+2.10%) |
Jan 19, 2016 | 4.014 | 4.095 | 3.267 | 3.384 | 73,748 | -0.50(-12.83%) |
Jan 15, 2016 | 4.496 | 3.882 | 3.882 | 3.882 | 129,710 | -0.37(-8.72%) |
Jan 14, 2016 | 4.321 | 4.430 | 4.019 | 4.252 | 35,596 | +0.15(+3.59%) |
Jan 13, 2016 | 4.669 | 4.669 | 4.099 | 4.105 | 44,351 | -0.31(-7.13%) |
Jan 12, 2016 | 4.532 | 4.562 | 3.937 | 4.420 | 44,137 | -0.24(-5.13%) |
Jan 11, 2016 | 3.846 | 4.659 | 3.780 | 4.659 | 68,136 | +0.73(+18.63%) |
Jan 08, 2016 | 3.988 | 3.988 | 3.772 | 3.927 | 31,994 | -0.05(-1.15%) |
Jan 07, 2016 | 3.861 | 3.983 | 3.714 | 3.973 | 43,217 | +0.12(+3.03%) |
Jan 06, 2016 | 3.912 | 3.912 | 3.770 | 3.856 | 3,867 | +0.00(+0.00%) |
Jan 05, 2016 | 3.876 | 3.988 | 3.826 | 3.856 | 6,282 | -0.15(-3.68%) |
Jan 04, 2016 | 3.765 | 4.019 | 3.765 | 4.003 | 15,025 | +0.19(+5.07%) |
Dec 31, 2015 | 3.633 | 3.810 | 3.810 | 3.810 | 36,019 | +0.26(+7.45%) |
Dec 30, 2015 | 3.765 | 3.846 | 3.531 | 3.546 | 27,902 | -0.32(-8.28%) |
Dec 29, 2015 | 3.851 | 3.882 | 3.739 | 3.866 | 24,782 | +0.12(+3.33%) |
Dec 28, 2015 | 3.525 | 3.812 | 3.515 | 3.742 | 30,965 | +0.21(+5.99%) |
Dec 24, 2015 | 3.248 | 3.530 | 3.530 | 3.530 | 25,616 | +0.34(+10.74%) |
Dec 23, 2015 | 3.097 | 3.309 | 3.097 | 3.188 | 49,451 | +0.15(+4.92%) |
Dec 22, 2015 | 2.996 | 3.092 | 2.996 | 3.038 | 19,823 | +0.03(+1.06%) |
Dec 21, 2015 | 2.870 | 3.077 | 2.870 | 3.006 | 46,820 | +0.14(+4.74%) |
Dec 18, 2015 | 2.946 | 2.966 | 2.855 | 2.870 | 20,489 | -0.07(-2.40%) |
Dec 17, 2015 | 3.082 | 3.102 | 2.865 | 2.941 | 19,543 | -0.14(-4.58%) |
Dec 16, 2015 | 3.112 | 3.112 | 2.981 | 3.082 | 16,567 | -0.02(-0.65%) |
Dec 15, 2015 | 3.107 | 3.140 | 3.097 | 3.102 | 7,077 | -0.04(-1.12%) |
Dec 14, 2015 | 3.114 | 3.178 | 3.097 | 3.137 | 10,347 | -0.02(-0.64%) |
Dec 11, 2015 | 3.203 | 3.203 | 3.147 | 3.157 | 4,875 | -0.05(-1.42%) |
Dec 10, 2015 | 3.218 | 3.218 | 3.186 | 3.203 | 11,281 | +0.10(+3.25%) |
Dec 09, 2015 | 3.107 | 3.206 | 3.032 | 3.102 | 18,421 | -0.06(-1.75%) |
Dec 08, 2015 | 3.248 | 3.314 | 3.037 | 3.157 | 24,456 | -0.20(-6.00%) |
Dec 07, 2015 | 3.777 | 3.777 | 3.359 | 3.359 | 30,161 | -0.45(-11.77%) |
Dec 04, 2015 | 3.903 | 3.958 | 3.792 | 3.807 | 10,458 | -0.06(-1.56%) |
Dec 03, 2015 | 4.034 | 4.034 | 3.788 | 3.868 | 15,729 | -0.20(-4.95%) |
Dec 02, 2015 | 4.129 | 4.145 | 4.069 | 4.069 | 7,458 | -0.06(-1.46%) |
Dec 01, 2015 | 4.190 | 4.210 | 4.104 | 4.129 | 12,490 | -0.10(-2.42%) |
Nov 30, 2015 | 4.275 | 4.326 | 4.044 | 4.232 | 43,478 | +0.01(+0.16%) |
Nov 27, 2015 | 4.230 | 4.324 | 4.225 | 4.225 | 11,157 | -0.04(-0.94%) |
Nov 25, 2015 | 4.230 | 4.265 | 4.265 | 4.265 | 19,460 | +0.00(+0.02%) |
Nov 24, 2015 | 4.444 | 4.444 | 4.245 | 4.265 | 8,675 | -0.11(-2.51%) |
Nov 23, 2015 | 4.514 | 4.514 | 4.289 | 4.374 | 22,017 | -0.16(-3.58%) |
Nov 20, 2015 | 4.703 | 4.708 | 4.454 | 4.537 | 21,809 | -0.27(-5.65%) |
Nov 19, 2015 | 4.334 | 4.863 | 4.314 | 4.808 | 58,063 | +0.49(+11.44%) |
Nov 18, 2015 | 4.329 | 4.344 | 4.265 | 4.314 | 6,932 | +0.02(+0.58%) |
Nov 17, 2015 | 4.329 | 4.329 | 4.289 | 4.289 | 1,910 | -0.02(-0.46%) |
Nov 16, 2015 | 4.314 | 4.339 | 4.288 | 4.309 | 7,548 | +0.05(+1.17%) |
Nov 13, 2015 | 4.280 | 4.344 | 4.244 | 4.260 | 9,609 | -0.05(-1.27%) |
Nov 12, 2015 | 4.235 | 4.339 | 4.235 | 4.314 | 7,614 | -0.01(-0.27%) |
Nov 11, 2015 | 4.344 | 4.344 | 4.285 | 4.326 | 19,930 | -0.02(-0.42%) |
Nov 10, 2015 | 4.419 | 4.419 | 4.344 | 4.344 | 6,570 | +0.07(+1.75%) |
Nov 09, 2015 | 4.534 | 4.534 | 4.080 | 4.270 | 36,705 | -0.24(-5.31%) |
Nov 06, 2015 | 5.053 | 5.053 | 4.374 | 4.509 | 15,712 | -0.58(-11.37%) |
Nov 05, 2015 | 5.232 | 5.232 | 4.798 | 5.088 | 9,619 | -0.06(-1.16%) |
Nov 04, 2015 | 5.117 | 5.351 | 5.117 | 5.147 | 5,439 | +0.10(+1.98%) |
Nov 03, 2015 | 4.938 | 5.088 | 4.938 | 5.048 | 5,349 | +0.03(+0.70%) |