Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.040 | 3.180 | 3.030 | 3.170 | 8,908 | +0.15(+4.97%) |
Jan 28, 2016 | 2.990 | 3.030 | 2.970 | 3.020 | 11,772 | +0.10(+3.42%) |
Jan 27, 2016 | 3.140 | 3.330 | 2.920 | 2.920 | 27,075 | -0.21(-6.71%) |
Jan 26, 2016 | 3.030 | 3.200 | 3.030 | 3.130 | 20,552 | +0.06(+1.95%) |
Jan 25, 2016 | 3.160 | 3.160 | 3.040 | 3.070 | 5,783 | -0.15(-4.66%) |
Jan 22, 2016 | 3.720 | 3.790 | 3.200 | 3.220 | 20,621 | +0.10(+3.21%) |
Jan 21, 2016 | 3.150 | 3.200 | 2.980 | 3.120 | 26,829 | +0.11(+3.65%) |
Jan 20, 2016 | 3.100 | 3.100 | 2.900 | 3.010 | 83,211 | -0.08(-2.59%) |
Jan 19, 2016 | 3.050 | 3.200 | 3.050 | 3.090 | 16,398 | +0.04(+1.31%) |
Jan 15, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 29,500 | -0.06(-1.93%) |
Jan 14, 2016 | 3.130 | 3.190 | 3.110 | 3.110 | 28,815 | -0.05(-1.58%) |
Jan 13, 2016 | 3.590 | 3.800 | 3.080 | 3.160 | 73,850 | -0.45(-12.47%) |
Jan 12, 2016 | 3.690 | 3.710 | 3.580 | 3.610 | 16,837 | -0.08(-2.17%) |
Jan 11, 2016 | 3.790 | 3.790 | 3.600 | 3.690 | 24,331 | -0.08(-2.25%) |
Jan 08, 2016 | 3.820 | 3.820 | 3.775 | 3.775 | 8,214 | -0.02(-0.66%) |
Jan 07, 2016 | 3.870 | 3.900 | 3.800 | 3.800 | 9,818 | -0.07(-1.81%) |
Jan 06, 2016 | 3.980 | 3.990 | 3.854 | 3.870 | 24,217 | -0.11(-2.76%) |
Jan 05, 2016 | 4.100 | 4.150 | 3.980 | 3.980 | 39,727 | -0.15(-3.63%) |
Jan 04, 2016 | 4.300 | 4.350 | 4.120 | 4.130 | 15,799 | -0.29(-6.56%) |
Dec 31, 2015 | 4.350 | 4.420 | 4.420 | 4.420 | 35,000 | +0.09(+2.20%) |
Dec 30, 2015 | 4.160 | 4.340 | 4.090 | 4.325 | 136,226 | +0.08(+1.76%) |
Dec 29, 2015 | 4.210 | 4.250 | 4.120 | 4.250 | 13,003 | -0.00(-0.12%) |
Dec 28, 2015 | 4.280 | 4.300 | 4.210 | 4.255 | 14,310 | -0.00(-0.12%) |
Dec 24, 2015 | 4.220 | 4.260 | 4.260 | 4.260 | 7,300 | -0.03(-0.70%) |
Dec 23, 2015 | 4.000 | 4.300 | 4.000 | 4.290 | 42,368 | +0.25(+6.19%) |
Dec 22, 2015 | 3.950 | 4.190 | 3.880 | 4.040 | 20,738 | +0.06(+1.51%) |
Dec 21, 2015 | 4.040 | 4.050 | 3.890 | 3.980 | 22,340 | -0.07(-1.73%) |
Dec 18, 2015 | 3.920 | 4.050 | 3.920 | 4.050 | 24,730 | +0.14(+3.58%) |
Dec 17, 2015 | 4.090 | 4.090 | 3.840 | 3.910 | 24,492 | -0.11(-2.75%) |
Dec 16, 2015 | 4.040 | 4.100 | 4.000 | 4.021 | 17,063 | -0.06(-1.46%) |
Dec 15, 2015 | 4.040 | 4.080 | 4.010 | 4.080 | 18,854 | +0.03(+0.74%) |
Dec 14, 2015 | 4.230 | 4.230 | 4.030 | 4.050 | 40,570 | -0.20(-4.71%) |
Dec 11, 2015 | 4.320 | 4.320 | 4.230 | 4.250 | 33,617 | -0.08(-1.85%) |
Dec 10, 2015 | 4.490 | 4.490 | 4.300 | 4.330 | 16,114 | +0.03(+0.70%) |
Dec 09, 2015 | 4.230 | 4.380 | 4.230 | 4.300 | 14,451 | +0.04(+0.94%) |
Dec 08, 2015 | 4.220 | 4.260 | 4.220 | 4.260 | 24,698 | -0.02(-0.47%) |
Dec 07, 2015 | 4.225 | 4.280 | 4.200 | 4.280 | 7,847 | -0.01(-0.23%) |
Dec 04, 2015 | 4.270 | 4.290 | 4.240 | 4.290 | 15,146 | +0.04(+0.94%) |
Dec 03, 2015 | 4.260 | 4.280 | 4.247 | 4.250 | 35,326 | -0.07(-1.51%) |
Dec 02, 2015 | 4.330 | 4.500 | 4.300 | 4.315 | 28,128 | +0.02(+0.35%) |
Dec 01, 2015 | 4.240 | 4.390 | 4.200 | 4.300 | 29,959 | +0.07(+1.65%) |
Nov 30, 2015 | 4.210 | 4.270 | 4.210 | 4.230 | 13,462 | +0.03(+0.71%) |
Nov 27, 2015 | 4.250 | 4.250 | 4.140 | 4.200 | 5,553 | -0.05(-1.18%) |
Nov 25, 2015 | 4.170 | 4.250 | 4.250 | 4.250 | 79,700 | +0.10(+2.42%) |
Nov 24, 2015 | 4.170 | 4.250 | 4.030 | 4.150 | 57,721 | -0.01(-0.25%) |
Nov 23, 2015 | 4.220 | 4.270 | 4.160 | 4.160 | 35,627 | -0.09(-2.23%) |
Nov 20, 2015 | 4.185 | 4.370 | 4.130 | 4.255 | 33,618 | +0.12(+2.78%) |
Nov 19, 2015 | 4.210 | 4.250 | 4.030 | 4.140 | 38,632 | -0.12(-2.82%) |
Nov 18, 2015 | 4.121 | 4.260 | 4.110 | 4.260 | 17,209 | +0.14(+3.40%) |
Nov 17, 2015 | 4.085 | 4.150 | 4.080 | 4.120 | 9,256 | +0.00(+0.00%) |
Nov 16, 2015 | 4.070 | 4.120 | 4.030 | 4.120 | 13,785 | +0.07(+1.73%) |
Nov 13, 2015 | 4.100 | 4.540 | 4.050 | 4.050 | 26,519 | -0.09(-2.17%) |
Nov 12, 2015 | 4.170 | 4.170 | 4.080 | 4.140 | 18,623 | -0.07(-1.66%) |
Nov 11, 2015 | 4.110 | 4.240 | 4.080 | 4.210 | 20,468 | +0.12(+2.93%) |
Nov 10, 2015 | 4.080 | 4.100 | 4.020 | 4.090 | 20,264 | +0.00(+0.00%) |
Nov 09, 2015 | 4.210 | 4.220 | 4.080 | 4.090 | 78,919 | -0.18(-4.22%) |
Nov 06, 2015 | 4.200 | 4.355 | 4.200 | 4.270 | 21,163 | +0.02(+0.47%) |
Nov 05, 2015 | 4.390 | 4.420 | 4.230 | 4.250 | 26,576 | -0.17(-3.85%) |
Nov 04, 2015 | 4.450 | 4.530 | 4.370 | 4.420 | 26,714 | -0.07(-1.56%) |
Nov 03, 2015 | 4.260 | 4.520 | 4.260 | 4.490 | 38,505 | +0.21(+4.78%) |