Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.809 | 4.076 | 3.743 | 4.036 | 56,718 | +0.38(+10.50%) |
Jan 28, 2016 | 3.683 | 3.960 | 3.532 | 3.653 | 56,593 | +0.13(+3.58%) |
Jan 27, 2016 | 3.658 | 3.658 | 3.315 | 3.527 | 18,231 | +0.10(+3.04%) |
Jan 26, 2016 | 3.513 | 3.839 | 3.337 | 3.423 | 25,664 | -0.12(-3.27%) |
Jan 25, 2016 | 3.668 | 3.864 | 3.403 | 3.538 | 30,025 | -0.06(-1.79%) |
Jan 22, 2016 | 3.558 | 3.989 | 3.347 | 3.603 | 71,660 | +0.17(+4.81%) |
Jan 21, 2016 | 3.172 | 3.478 | 2.826 | 3.438 | 96,908 | +0.03(+0.88%) |
Jan 20, 2016 | 3.443 | 3.608 | 3.192 | 3.408 | 53,758 | +0.07(+2.10%) |
Jan 19, 2016 | 3.959 | 4.039 | 3.222 | 3.337 | 74,769 | -0.49(-12.83%) |
Jan 15, 2016 | 4.435 | 3.829 | 3.829 | 3.829 | 131,507 | -0.37(-8.72%) |
Jan 14, 2016 | 4.262 | 4.370 | 3.964 | 4.194 | 36,089 | +0.15(+3.59%) |
Jan 13, 2016 | 4.605 | 4.605 | 4.043 | 4.049 | 44,965 | -0.31(-7.13%) |
Jan 12, 2016 | 4.470 | 4.500 | 3.884 | 4.360 | 44,748 | -0.24(-5.13%) |
Jan 11, 2016 | 3.793 | 4.595 | 3.728 | 4.595 | 69,080 | +0.72(+18.63%) |
Jan 08, 2016 | 3.934 | 3.934 | 3.720 | 3.874 | 32,437 | -0.05(-1.15%) |
Jan 07, 2016 | 3.808 | 3.929 | 3.663 | 3.919 | 43,816 | +0.12(+3.03%) |
Jan 06, 2016 | 3.859 | 3.859 | 3.718 | 3.803 | 3,921 | +0.00(+0.00%) |
Jan 05, 2016 | 3.823 | 3.934 | 3.773 | 3.803 | 6,369 | -0.15(-3.68%) |
Jan 04, 2016 | 3.714 | 3.964 | 3.714 | 3.949 | 15,234 | +0.19(+5.07%) |
Dec 31, 2015 | 3.583 | 3.758 | 3.758 | 3.758 | 36,518 | +0.26(+7.45%) |
Dec 30, 2015 | 3.713 | 3.793 | 3.483 | 3.498 | 28,289 | -0.32(-8.28%) |
Dec 29, 2015 | 3.798 | 3.829 | 3.688 | 3.813 | 25,126 | +0.12(+3.33%) |
Dec 28, 2015 | 3.477 | 3.760 | 3.467 | 3.691 | 31,393 | +0.21(+5.99%) |
Dec 24, 2015 | 3.204 | 3.482 | 3.482 | 3.482 | 25,969 | +0.34(+10.74%) |
Dec 23, 2015 | 3.055 | 3.264 | 3.055 | 3.144 | 50,134 | +0.15(+4.92%) |
Dec 22, 2015 | 2.956 | 3.050 | 2.956 | 2.997 | 20,097 | +0.03(+1.06%) |
Dec 21, 2015 | 2.831 | 3.035 | 2.831 | 2.965 | 47,466 | +0.13(+4.74%) |
Dec 18, 2015 | 2.906 | 2.926 | 2.816 | 2.831 | 20,771 | -0.07(-2.40%) |
Dec 17, 2015 | 3.040 | 3.060 | 2.826 | 2.901 | 19,813 | -0.14(-4.58%) |
Dec 16, 2015 | 3.070 | 3.070 | 2.941 | 3.040 | 16,795 | -0.02(-0.65%) |
Dec 15, 2015 | 3.065 | 3.097 | 3.055 | 3.060 | 7,174 | -0.03(-1.12%) |
Dec 14, 2015 | 3.072 | 3.134 | 3.055 | 3.095 | 10,490 | -0.02(-0.64%) |
Dec 11, 2015 | 3.159 | 3.159 | 3.105 | 3.114 | 4,942 | -0.04(-1.42%) |
Dec 10, 2015 | 3.174 | 3.174 | 3.143 | 3.159 | 11,436 | +0.10(+3.25%) |
Dec 09, 2015 | 3.065 | 3.162 | 2.990 | 3.060 | 18,676 | -0.05(-1.75%) |
Dec 08, 2015 | 3.204 | 3.268 | 2.995 | 3.114 | 24,794 | -0.20(-6.00%) |
Dec 07, 2015 | 3.725 | 3.725 | 3.313 | 3.313 | 30,578 | -0.44(-11.77%) |
Dec 04, 2015 | 3.850 | 3.904 | 3.740 | 3.755 | 10,603 | -0.06(-1.56%) |
Dec 03, 2015 | 3.979 | 3.979 | 3.736 | 3.815 | 15,946 | -0.20(-4.95%) |
Dec 02, 2015 | 4.073 | 4.088 | 4.014 | 4.014 | 7,561 | -0.06(-1.46%) |
Dec 01, 2015 | 4.133 | 4.153 | 4.048 | 4.073 | 12,662 | -0.10(-2.42%) |
Nov 30, 2015 | 4.217 | 4.267 | 3.989 | 4.174 | 44,078 | +0.01(+0.16%) |
Nov 27, 2015 | 4.173 | 4.265 | 4.168 | 4.168 | 11,312 | -0.04(-0.94%) |
Nov 25, 2015 | 4.173 | 4.207 | 4.207 | 4.207 | 19,729 | +0.00(+0.02%) |
Nov 24, 2015 | 4.383 | 4.383 | 4.187 | 4.206 | 8,795 | -0.11(-2.51%) |
Nov 23, 2015 | 4.452 | 4.452 | 4.231 | 4.315 | 22,322 | -0.16(-3.58%) |
Nov 20, 2015 | 4.639 | 4.644 | 4.393 | 4.475 | 22,111 | -0.27(-5.65%) |
Nov 19, 2015 | 4.275 | 4.797 | 4.255 | 4.742 | 58,868 | +0.49(+11.44%) |
Nov 18, 2015 | 4.270 | 4.285 | 4.206 | 4.255 | 7,028 | +0.02(+0.58%) |
Nov 17, 2015 | 4.270 | 4.270 | 4.231 | 4.231 | 1,937 | -0.02(-0.46%) |
Nov 16, 2015 | 4.255 | 4.280 | 4.229 | 4.251 | 7,652 | +0.05(+1.17%) |
Nov 13, 2015 | 4.221 | 4.285 | 4.186 | 4.201 | 9,742 | -0.05(-1.27%) |
Nov 12, 2015 | 4.177 | 4.280 | 4.177 | 4.255 | 7,720 | -0.01(-0.27%) |
Nov 11, 2015 | 4.285 | 4.285 | 4.226 | 4.267 | 20,206 | -0.02(-0.42%) |
Nov 10, 2015 | 4.359 | 4.359 | 4.285 | 4.285 | 6,661 | +0.07(+1.75%) |
Nov 09, 2015 | 4.472 | 4.472 | 4.024 | 4.211 | 37,214 | -0.24(-5.31%) |
Nov 06, 2015 | 4.984 | 4.984 | 4.315 | 4.447 | 15,930 | -0.57(-11.37%) |
Nov 05, 2015 | 5.161 | 5.161 | 4.733 | 5.018 | 9,752 | -0.06(-1.16%) |
Nov 04, 2015 | 5.048 | 5.278 | 5.048 | 5.077 | 5,514 | +0.10(+1.98%) |
Nov 03, 2015 | 4.870 | 5.018 | 4.870 | 4.979 | 5,423 | +0.03(+0.70%) |