Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.991 | 4.155 | 3.909 | 4.118 | 23,382,706 | +0.24(+6.09%) |
Jan 28, 2016 | 3.882 | 3.982 | 3.718 | 3.882 | 18,837,948 | +0.15(+4.15%) |
Jan 27, 2016 | 3.746 | 3.873 | 3.655 | 3.728 | 17,584,442 | -0.06(-1.68%) |
Jan 26, 2016 | 3.718 | 3.791 | 3.518 | 3.791 | 12,935,142 | +0.18(+5.04%) |
Jan 25, 2016 | 3.909 | 3.918 | 3.609 | 3.609 | 11,241,498 | -0.35(-8.94%) |
Jan 22, 2016 | 4.000 | 4.164 | 3.900 | 3.964 | 11,689,125 | +0.10(+2.59%) |
Jan 21, 2016 | 3.600 | 3.928 | 3.564 | 3.864 | 17,895,422 | +0.25(+6.78%) |
Jan 20, 2016 | 3.582 | 3.655 | 3.309 | 3.618 | 19,836,982 | -0.09(-2.45%) |
Jan 19, 2016 | 3.964 | 3.991 | 3.655 | 3.709 | 14,615,504 | -0.22(-5.56%) |
Jan 15, 2016 | 4.046 | 3.928 | 3.928 | 3.928 | 25,347,732 | -0.12(-2.92%) |
Jan 14, 2016 | 3.891 | 4.082 | 3.818 | 4.046 | 12,847,228 | +0.15(+3.73%) |
Jan 13, 2016 | 4.146 | 4.209 | 3.873 | 3.900 | 17,312,564 | -0.15(-3.81%) |
Jan 12, 2016 | 4.018 | 4.096 | 3.928 | 4.055 | 13,787,001 | +0.12(+3.00%) |
Jan 11, 2016 | 3.982 | 4.046 | 3.873 | 3.937 | 12,605,002 | +0.02(+0.46%) |
Jan 08, 2016 | 4.309 | 4.318 | 3.909 | 3.918 | 24,587,056 | -0.29(-6.91%) |
Jan 07, 2016 | 4.528 | 4.555 | 4.182 | 4.209 | 20,634,602 | -0.43(-9.22%) |
Jan 06, 2016 | 4.628 | 4.746 | 4.564 | 4.637 | 12,932,425 | -0.05(-1.16%) |
Jan 05, 2016 | 4.746 | 4.809 | 4.655 | 4.691 | 14,014,837 | -0.06(-1.34%) |
Jan 04, 2016 | 4.918 | 4.955 | 4.755 | 4.755 | 11,124,581 | -0.31(-6.10%) |
Dec 31, 2015 | 4.782 | 5.064 | 5.064 | 5.064 | 6,396,191 | +0.25(+5.29%) |
Dec 30, 2015 | 4.864 | 4.900 | 4.809 | 4.809 | 4,020,899 | -0.09(-1.86%) |
Dec 29, 2015 | 4.973 | 5.028 | 4.900 | 4.900 | 3,482,458 | -0.04(-0.74%) |
Dec 28, 2015 | 4.846 | 5.055 | 4.846 | 4.937 | 5,738,102 | -0.19(-3.72%) |
Dec 24, 2015 | 5.173 | 5.128 | 5.128 | 5.128 | 3,635,482 | -0.05(-0.88%) |
Dec 23, 2015 | 4.828 | 5.173 | 4.809 | 5.173 | 14,536,045 | +0.36(+7.56%) |
Dec 22, 2015 | 4.691 | 4.855 | 4.673 | 4.809 | 13,075,527 | +0.14(+2.92%) |
Dec 21, 2015 | 4.909 | 4.909 | 4.646 | 4.673 | 13,174,347 | -0.08(-1.72%) |
Dec 18, 2015 | 4.828 | 4.855 | 4.718 | 4.755 | 18,903,846 | -0.11(-2.24%) |
Dec 17, 2015 | 4.882 | 4.928 | 4.809 | 4.864 | 21,380,300 | +0.00(+0.00%) |
Dec 16, 2015 | 4.755 | 4.891 | 4.655 | 4.864 | 20,975,074 | +0.14(+2.88%) |
Dec 15, 2015 | 4.646 | 4.773 | 4.646 | 4.728 | 13,990,217 | +0.17(+3.79%) |
Dec 14, 2015 | 4.637 | 4.678 | 4.500 | 4.555 | 20,523,468 | -0.13(-2.72%) |
Dec 11, 2015 | 4.946 | 4.946 | 4.673 | 4.682 | 35,222,844 | -0.33(-6.53%) |
Dec 10, 2015 | 5.009 | 5.105 | 5.000 | 5.009 | 18,976,672 | -0.07(-1.43%) |
Dec 09, 2015 | 5.019 | 5.146 | 5.009 | 5.082 | 13,683,547 | +0.06(+1.27%) |
Dec 08, 2015 | 5.164 | 5.164 | 4.973 | 5.019 | 20,557,528 | -0.23(-4.33%) |
Dec 07, 2015 | 5.409 | 5.409 | 5.219 | 5.246 | 19,211,354 | -0.17(-3.19%) |
Dec 04, 2015 | 5.391 | 5.464 | 5.319 | 5.419 | 15,563,641 | -0.01(-0.17%) |
Dec 03, 2015 | 5.564 | 5.582 | 5.382 | 5.428 | 14,693,274 | -0.11(-1.97%) |
Dec 02, 2015 | 5.655 | 5.728 | 5.528 | 5.537 | 18,273,108 | -0.15(-2.56%) |
Dec 01, 2015 | 5.782 | 5.800 | 5.646 | 5.682 | 19,275,218 | -0.05(-0.79%) |
Nov 30, 2015 | 5.691 | 5.819 | 5.664 | 5.728 | 15,447,842 | +0.05(+0.96%) |
Nov 27, 2015 | 5.646 | 5.682 | 5.578 | 5.673 | 5,039,044 | +0.00(+0.00%) |
Nov 25, 2015 | 5.555 | 5.673 | 5.673 | 5.673 | 8,232,851 | +0.09(+1.63%) |
Nov 24, 2015 | 5.500 | 5.641 | 5.500 | 5.582 | 11,255,055 | +0.06(+1.15%) |
Nov 23, 2015 | 5.582 | 5.673 | 5.519 | 5.519 | 9,261,041 | -0.12(-2.10%) |
Nov 20, 2015 | 5.491 | 5.791 | 5.482 | 5.637 | 18,017,594 | +0.15(+2.65%) |
Nov 19, 2015 | 5.519 | 5.550 | 5.337 | 5.491 | 12,655,166 | +0.07(+1.34%) |
Nov 18, 2015 | 5.382 | 5.455 | 5.273 | 5.419 | 13,342,193 | +0.05(+1.02%) |
Nov 17, 2015 | 5.037 | 5.482 | 5.037 | 5.364 | 25,145,266 | +0.26(+5.17%) |
Nov 16, 2015 | 5.000 | 5.146 | 4.528 | 5.100 | 24,314,148 | +0.06(+1.26%) |
Nov 13, 2015 | 5.328 | 5.373 | 5.028 | 5.037 | 16,832,686 | -0.31(-5.78%) |
Nov 12, 2015 | 5.337 | 5.446 | 5.319 | 5.346 | 10,755,519 | -0.05(-1.01%) |
Nov 11, 2015 | 5.500 | 5.519 | 5.337 | 5.400 | 11,782,492 | -0.02(-0.34%) |
Nov 10, 2015 | 5.428 | 5.482 | 5.273 | 5.419 | 15,559,887 | -0.02(-0.33%) |
Nov 09, 2015 | 5.655 | 5.682 | 5.400 | 5.437 | 16,767,808 | -0.22(-3.86%) |
Nov 06, 2015 | 5.719 | 5.819 | 5.519 | 5.655 | 12,275,294 | -0.21(-3.57%) |
Nov 05, 2015 | 5.791 | 5.882 | 5.609 | 5.864 | 16,430,271 | +0.03(+0.47%) |
Nov 04, 2015 | 5.846 | 6.119 | 5.819 | 5.837 | 19,693,574 | -0.01(-0.16%) |
Nov 03, 2015 | 5.755 | 5.882 | 5.619 | 5.846 | 15,993,678 | +0.06(+1.10%) |