Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.827 | 4.096 | 3.761 | 4.055 | 56,454 | +0.39(+10.50%) |
Jan 28, 2016 | 3.700 | 3.979 | 3.549 | 3.670 | 56,329 | +0.13(+3.58%) |
Jan 27, 2016 | 3.675 | 3.675 | 3.330 | 3.543 | 18,146 | +0.10(+3.04%) |
Jan 26, 2016 | 3.529 | 3.856 | 3.353 | 3.439 | 25,545 | -0.12(-3.27%) |
Jan 25, 2016 | 3.685 | 3.882 | 3.418 | 3.555 | 29,885 | -0.06(-1.79%) |
Jan 22, 2016 | 3.575 | 4.008 | 3.363 | 3.620 | 71,326 | +0.17(+4.81%) |
Jan 21, 2016 | 3.187 | 3.494 | 2.840 | 3.454 | 96,456 | +0.03(+0.88%) |
Jan 20, 2016 | 3.459 | 3.625 | 3.207 | 3.424 | 53,507 | +0.07(+2.10%) |
Jan 19, 2016 | 3.977 | 4.058 | 3.237 | 3.353 | 74,421 | -0.49(-12.83%) |
Jan 15, 2016 | 4.456 | 3.846 | 3.846 | 3.846 | 130,894 | -0.37(-8.72%) |
Jan 14, 2016 | 4.282 | 4.390 | 3.982 | 4.214 | 35,921 | +0.15(+3.59%) |
Jan 13, 2016 | 4.627 | 4.627 | 4.062 | 4.068 | 44,756 | -0.31(-7.13%) |
Jan 12, 2016 | 4.491 | 4.521 | 3.902 | 4.380 | 44,539 | -0.24(-5.13%) |
Jan 11, 2016 | 3.811 | 4.617 | 3.746 | 4.617 | 68,758 | +0.72(+18.63%) |
Jan 08, 2016 | 3.952 | 3.952 | 3.737 | 3.892 | 32,286 | -0.05(-1.15%) |
Jan 07, 2016 | 3.826 | 3.947 | 3.680 | 3.937 | 43,612 | +0.12(+3.03%) |
Jan 06, 2016 | 3.877 | 3.877 | 3.736 | 3.821 | 3,903 | +0.00(+0.00%) |
Jan 05, 2016 | 3.841 | 3.952 | 3.791 | 3.821 | 6,340 | -0.15(-3.68%) |
Jan 04, 2016 | 3.731 | 3.982 | 3.731 | 3.967 | 15,163 | +0.19(+5.07%) |
Dec 31, 2015 | 3.600 | 3.776 | 3.776 | 3.776 | 36,348 | +0.26(+7.45%) |
Dec 30, 2015 | 3.731 | 3.811 | 3.499 | 3.514 | 28,157 | -0.32(-8.28%) |
Dec 29, 2015 | 3.816 | 3.846 | 3.706 | 3.831 | 25,009 | +0.12(+3.33%) |
Dec 28, 2015 | 3.493 | 3.778 | 3.483 | 3.708 | 31,247 | +0.21(+5.99%) |
Dec 24, 2015 | 3.219 | 3.498 | 3.498 | 3.498 | 25,848 | +0.34(+10.74%) |
Dec 23, 2015 | 3.069 | 3.279 | 3.069 | 3.159 | 49,900 | +0.15(+4.92%) |
Dec 22, 2015 | 2.969 | 3.064 | 2.969 | 3.011 | 20,003 | +0.03(+1.06%) |
Dec 21, 2015 | 2.845 | 3.049 | 2.845 | 2.979 | 47,245 | +0.13(+4.74%) |
Dec 18, 2015 | 2.919 | 2.939 | 2.830 | 2.845 | 20,675 | -0.07(-2.40%) |
Dec 17, 2015 | 3.054 | 3.074 | 2.840 | 2.914 | 19,721 | -0.14(-4.57%) |
Dec 16, 2015 | 3.084 | 3.084 | 2.954 | 3.054 | 16,717 | -0.02(-0.65%) |
Dec 15, 2015 | 3.079 | 3.112 | 3.069 | 3.074 | 7,141 | -0.03(-1.12%) |
Dec 14, 2015 | 3.086 | 3.149 | 3.069 | 3.109 | 10,441 | -0.02(-0.64%) |
Dec 11, 2015 | 3.174 | 3.174 | 3.119 | 3.129 | 4,919 | -0.04(-1.42%) |
Dec 10, 2015 | 3.189 | 3.189 | 3.158 | 3.174 | 11,383 | +0.10(+3.25%) |
Dec 09, 2015 | 3.079 | 3.177 | 3.004 | 3.074 | 18,589 | -0.05(-1.75%) |
Dec 08, 2015 | 3.219 | 3.284 | 3.009 | 3.129 | 24,678 | -0.20(-6.00%) |
Dec 07, 2015 | 3.743 | 3.743 | 3.329 | 3.329 | 30,435 | -0.44(-11.77%) |
Dec 04, 2015 | 3.868 | 3.923 | 3.758 | 3.773 | 10,553 | -0.06(-1.56%) |
Dec 03, 2015 | 3.997 | 3.997 | 3.754 | 3.833 | 15,872 | -0.20(-4.95%) |
Dec 02, 2015 | 4.092 | 4.107 | 4.032 | 4.032 | 7,526 | -0.06(-1.46%) |
Dec 01, 2015 | 4.152 | 4.172 | 4.067 | 4.092 | 12,603 | -0.10(-2.42%) |
Nov 30, 2015 | 4.237 | 4.287 | 4.007 | 4.194 | 43,872 | +0.01(+0.16%) |
Nov 27, 2015 | 4.192 | 4.285 | 4.187 | 4.187 | 11,259 | -0.04(-0.94%) |
Nov 25, 2015 | 4.192 | 4.227 | 4.227 | 4.227 | 19,637 | +0.00(+0.02%) |
Nov 24, 2015 | 4.404 | 4.404 | 4.206 | 4.226 | 8,754 | -0.11(-2.51%) |
Nov 23, 2015 | 4.473 | 4.473 | 4.251 | 4.335 | 22,218 | -0.16(-3.58%) |
Nov 20, 2015 | 4.661 | 4.666 | 4.414 | 4.496 | 22,008 | -0.27(-5.65%) |
Nov 19, 2015 | 4.295 | 4.819 | 4.275 | 4.765 | 58,593 | +0.49(+11.44%) |
Nov 18, 2015 | 4.290 | 4.305 | 4.226 | 4.275 | 6,996 | +0.02(+0.58%) |
Nov 17, 2015 | 4.290 | 4.290 | 4.251 | 4.251 | 1,928 | -0.02(-0.46%) |
Nov 16, 2015 | 4.275 | 4.300 | 4.249 | 4.271 | 7,617 | +0.05(+1.17%) |
Nov 13, 2015 | 4.241 | 4.305 | 4.206 | 4.221 | 9,697 | -0.05(-1.27%) |
Nov 12, 2015 | 4.196 | 4.300 | 4.196 | 4.275 | 7,684 | -0.01(-0.27%) |
Nov 11, 2015 | 4.305 | 4.305 | 4.246 | 4.287 | 20,112 | -0.02(-0.42%) |
Nov 10, 2015 | 4.379 | 4.379 | 4.305 | 4.305 | 6,630 | +0.07(+1.75%) |
Nov 09, 2015 | 4.493 | 4.493 | 4.043 | 4.231 | 37,040 | -0.24(-5.31%) |
Nov 06, 2015 | 5.007 | 5.007 | 4.335 | 4.468 | 15,855 | -0.57(-11.37%) |
Nov 05, 2015 | 5.185 | 5.185 | 4.755 | 5.042 | 9,707 | -0.06(-1.16%) |
Nov 04, 2015 | 5.071 | 5.303 | 5.071 | 5.101 | 5,488 | +0.10(+1.98%) |
Nov 03, 2015 | 4.893 | 5.042 | 4.893 | 5.002 | 5,397 | +0.03(+0.70%) |