Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.030 | 3.250 | 3.020 | 3.190 | 352,820 | +0.17(+5.63%) |
Jan 28, 2016 | 3.080 | 3.150 | 2.990 | 3.020 | 299,900 | -0.05(-1.63%) |
Jan 27, 2016 | 3.000 | 3.110 | 2.920 | 3.070 | 470,184 | +0.08(+2.68%) |
Jan 26, 2016 | 3.120 | 3.180 | 2.970 | 2.990 | 834,260 | -0.11(-3.55%) |
Jan 25, 2016 | 3.220 | 3.283 | 3.020 | 3.100 | 817,529 | -0.16(-4.91%) |
Jan 22, 2016 | 3.200 | 3.260 | 3.115 | 3.260 | 399,475 | +0.17(+5.50%) |
Jan 21, 2016 | 3.120 | 3.229 | 3.070 | 3.090 | 398,253 | -0.01(-0.32%) |
Jan 20, 2016 | 3.000 | 3.150 | 2.800 | 3.100 | 956,299 | +0.05(+1.64%) |
Jan 19, 2016 | 3.180 | 3.200 | 3.010 | 3.050 | 570,915 | -0.11(-3.48%) |
Jan 15, 2016 | 3.050 | 3.160 | 3.160 | 3.160 | 479,600 | +0.04(+1.28%) |
Jan 14, 2016 | 3.150 | 3.242 | 3.060 | 3.120 | 506,817 | -0.03(-0.95%) |
Jan 13, 2016 | 3.310 | 3.370 | 3.010 | 3.150 | 491,749 | -0.10(-3.08%) |
Jan 12, 2016 | 3.370 | 3.431 | 3.205 | 3.250 | 606,301 | -0.12(-3.56%) |
Jan 11, 2016 | 3.500 | 3.510 | 3.305 | 3.370 | 595,633 | -0.13(-3.85%) |
Jan 08, 2016 | 3.620 | 3.650 | 3.500 | 3.505 | 426,352 | -0.12(-3.18%) |
Jan 07, 2016 | 3.780 | 3.820 | 3.200 | 3.620 | 1,110,850 | -0.26(-6.70%) |
Jan 06, 2016 | 3.940 | 4.030 | 3.820 | 3.880 | 421,904 | -0.09(-2.27%) |
Jan 05, 2016 | 4.060 | 4.100 | 3.800 | 3.970 | 537,036 | -0.10(-2.46%) |
Jan 04, 2016 | 4.050 | 4.150 | 3.950 | 4.070 | 693,623 | -0.03(-0.73%) |
Dec 31, 2015 | 3.970 | 4.100 | 4.100 | 4.100 | 490,100 | +0.09(+2.24%) |
Dec 30, 2015 | 4.080 | 4.120 | 3.960 | 4.010 | 287,086 | -0.08(-1.96%) |
Dec 29, 2015 | 4.030 | 4.120 | 4.010 | 4.090 | 298,829 | +0.08(+2.00%) |
Dec 28, 2015 | 4.110 | 4.160 | 3.900 | 4.010 | 613,672 | -0.15(-3.61%) |
Dec 24, 2015 | 4.130 | 4.160 | 4.160 | 4.160 | 116,400 | +0.01(+0.24%) |
Dec 23, 2015 | 4.150 | 4.220 | 4.120 | 4.150 | 250,967 | +0.00(+0.00%) |
Dec 22, 2015 | 4.170 | 4.170 | 4.090 | 4.150 | 428,411 | -0.03(-0.72%) |
Dec 21, 2015 | 4.110 | 4.180 | 4.010 | 4.180 | 395,878 | +0.13(+3.21%) |
Dec 18, 2015 | 4.090 | 4.140 | 3.980 | 4.050 | 626,989 | -0.06(-1.46%) |
Dec 17, 2015 | 4.120 | 4.180 | 4.030 | 4.110 | 484,768 | -0.01(-0.24%) |
Dec 16, 2015 | 3.950 | 4.140 | 3.940 | 4.120 | 604,634 | +0.19(+4.83%) |
Dec 15, 2015 | 3.650 | 3.940 | 3.650 | 3.930 | 855,083 | +0.27(+7.38%) |
Dec 14, 2015 | 3.910 | 3.920 | 3.640 | 3.660 | 628,594 | -0.15(-3.94%) |
Dec 11, 2015 | 4.060 | 4.100 | 3.770 | 3.810 | 563,771 | -0.18(-4.51%) |
Dec 10, 2015 | 3.820 | 4.010 | 3.770 | 3.990 | 613,713 | +0.14(+3.64%) |
Dec 09, 2015 | 3.750 | 3.890 | 3.710 | 3.850 | 859,545 | +0.12(+3.22%) |
Dec 08, 2015 | 3.920 | 4.000 | 3.680 | 3.730 | 1,089,399 | -0.27(-6.75%) |
Dec 07, 2015 | 4.170 | 4.230 | 3.890 | 4.000 | 921,304 | -0.19(-4.53%) |
Dec 04, 2015 | 4.230 | 4.290 | 4.000 | 4.190 | 1,382,917 | -0.06(-1.41%) |
Dec 03, 2015 | 4.420 | 4.520 | 4.240 | 4.250 | 784,039 | -0.10(-2.30%) |
Dec 02, 2015 | 4.510 | 4.520 | 4.260 | 4.350 | 890,854 | -0.22(-4.81%) |
Dec 01, 2015 | 4.630 | 4.713 | 4.530 | 4.570 | 463,923 | -0.08(-1.72%) |
Nov 30, 2015 | 4.640 | 4.700 | 4.580 | 4.650 | 699,034 | +0.01(+0.22%) |
Nov 27, 2015 | 4.660 | 4.700 | 4.600 | 4.640 | 288,754 | -0.04(-0.85%) |
Nov 25, 2015 | 4.570 | 4.680 | 4.680 | 4.680 | 812,700 | +0.09(+1.96%) |
Nov 24, 2015 | 4.550 | 4.611 | 4.410 | 4.590 | 725,137 | +0.03(+0.66%) |
Nov 23, 2015 | 4.800 | 4.800 | 4.480 | 4.560 | 1,013,009 | -0.08(-1.72%) |
Nov 20, 2015 | 4.570 | 4.670 | 4.570 | 4.640 | 537,721 | +0.07(+1.53%) |
Nov 19, 2015 | 4.650 | 4.705 | 4.500 | 4.570 | 571,757 | -0.07(-1.51%) |
Nov 18, 2015 | 4.690 | 4.690 | 4.550 | 4.640 | 625,564 | +0.03(+0.65%) |
Nov 17, 2015 | 4.810 | 4.813 | 4.563 | 4.610 | 664,556 | -0.12(-2.54%) |
Nov 16, 2015 | 4.830 | 4.870 | 4.650 | 4.730 | 679,234 | +0.05(+1.07%) |
Nov 13, 2015 | 4.730 | 4.889 | 4.650 | 4.680 | 583,150 | -0.10(-2.09%) |
Nov 12, 2015 | 4.900 | 4.950 | 4.760 | 4.780 | 715,644 | -0.17(-3.43%) |
Nov 11, 2015 | 5.090 | 5.090 | 4.940 | 4.950 | 640,458 | -0.03(-0.60%) |
Nov 10, 2015 | 5.080 | 5.190 | 4.880 | 4.980 | 596,662 | -0.06(-1.19%) |
Nov 09, 2015 | 5.280 | 5.300 | 4.960 | 5.040 | 1,215,211 | +0.16(+3.28%) |
Nov 06, 2015 | 5.120 | 5.120 | 4.420 | 4.880 | 2,074,606 | -0.13(-2.59%) |
Nov 05, 2015 | 5.210 | 5.320 | 4.950 | 5.010 | 919,138 | -0.04(-0.79%) |
Nov 04, 2015 | 5.060 | 5.130 | 5.000 | 5.050 | 737,332 | +0.02(+0.40%) |
Nov 03, 2015 | 5.150 | 5.170 | 5.020 | 5.030 | 657,919 | -0.08(-1.57%) |