Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.601 | 4.601 | 4.226 | 4.285 | 378,162 | -0.20(-4.38%) |
Jan 28, 2016 | 4.494 | 4.575 | 4.047 | 4.482 | 547,541 | +0.37(+9.13%) |
Jan 27, 2016 | 4.137 | 4.267 | 4.047 | 4.107 | 153,982 | -0.06(-1.43%) |
Jan 26, 2016 | 3.946 | 4.256 | 3.946 | 4.166 | 306,965 | +0.40(+10.58%) |
Jan 25, 2016 | 4.023 | 4.023 | 3.732 | 3.768 | 208,675 | -0.20(-5.10%) |
Jan 22, 2016 | 3.958 | 4.107 | 3.839 | 3.970 | 128,432 | +0.09(+2.30%) |
Jan 21, 2016 | 3.690 | 4.065 | 3.690 | 3.881 | 143,226 | +0.18(+4.82%) |
Jan 20, 2016 | 3.512 | 3.732 | 3.205 | 3.702 | 423,884 | +0.11(+3.15%) |
Jan 19, 2016 | 3.619 | 3.881 | 3.452 | 3.589 | 285,101 | -0.03(-0.82%) |
Jan 15, 2016 | 3.369 | 3.619 | 3.619 | 3.619 | 176,416 | +0.18(+5.19%) |
Jan 14, 2016 | 3.208 | 3.583 | 3.160 | 3.440 | 294,436 | +0.19(+5.86%) |
Jan 13, 2016 | 3.464 | 3.541 | 3.149 | 3.250 | 310,589 | -0.14(-4.04%) |
Jan 12, 2016 | 3.583 | 3.583 | 3.196 | 3.387 | 268,700 | -0.18(-5.17%) |
Jan 11, 2016 | 3.756 | 3.818 | 3.458 | 3.571 | 531,765 | -0.18(-4.91%) |
Jan 08, 2016 | 3.970 | 4.095 | 3.690 | 3.756 | 142,429 | -0.20(-5.11%) |
Jan 07, 2016 | 4.202 | 4.202 | 3.827 | 3.958 | 254,838 | -0.27(-6.34%) |
Jan 06, 2016 | 4.262 | 4.303 | 4.071 | 4.226 | 269,941 | -0.07(-1.53%) |
Jan 05, 2016 | 4.422 | 4.457 | 4.196 | 4.291 | 228,274 | -0.11(-2.57%) |
Jan 04, 2016 | 4.369 | 4.440 | 4.196 | 4.404 | 136,418 | -0.03(-0.67%) |
Dec 31, 2015 | 4.154 | 4.434 | 4.434 | 4.434 | 471,451 | +0.26(+6.13%) |
Dec 30, 2015 | 4.035 | 4.262 | 4.017 | 4.178 | 270,254 | +0.12(+2.93%) |
Dec 29, 2015 | 3.964 | 4.166 | 3.884 | 4.059 | 229,539 | +0.04(+0.89%) |
Dec 28, 2015 | 4.291 | 4.327 | 4.017 | 4.023 | 220,093 | -0.31(-7.14%) |
Dec 24, 2015 | 4.345 | 4.333 | 4.333 | 4.333 | 196,745 | +0.01(+0.28%) |
Dec 23, 2015 | 4.226 | 4.404 | 4.166 | 4.321 | 219,994 | +0.15(+3.57%) |
Dec 22, 2015 | 3.988 | 4.321 | 3.958 | 4.172 | 272,430 | +0.15(+3.70%) |
Dec 21, 2015 | 4.047 | 4.398 | 4.000 | 4.023 | 256,782 | -0.06(-1.46%) |
Dec 18, 2015 | 4.047 | 4.434 | 4.019 | 4.083 | 492,812 | +0.04(+0.88%) |
Dec 17, 2015 | 3.274 | 4.214 | 3.125 | 4.047 | 1,055,042 | +0.89(+28.30%) |
Dec 16, 2015 | 3.131 | 3.279 | 3.096 | 3.154 | 272,606 | +0.02(+0.57%) |
Dec 15, 2015 | 3.345 | 3.418 | 3.071 | 3.137 | 587,502 | -0.15(-4.53%) |
Dec 14, 2015 | 3.333 | 3.416 | 3.101 | 3.285 | 365,913 | -0.10(-2.82%) |
Dec 11, 2015 | 3.458 | 3.518 | 3.226 | 3.381 | 441,703 | -0.17(-4.70%) |
Dec 10, 2015 | 3.571 | 3.577 | 3.404 | 3.547 | 785,051 | -0.03(-0.83%) |
Dec 09, 2015 | 3.512 | 3.773 | 3.309 | 3.577 | 535,478 | -0.28(-7.25%) |
Dec 08, 2015 | 3.428 | 3.857 | 3.268 | 3.857 | 695,917 | +0.39(+11.15%) |
Dec 07, 2015 | 3.827 | 3.851 | 3.274 | 3.470 | 479,598 | -0.45(-11.53%) |
Dec 04, 2015 | 4.095 | 4.095 | 3.714 | 3.922 | 466,383 | -0.23(-5.45%) |
Dec 03, 2015 | 4.107 | 4.262 | 4.059 | 4.148 | 213,732 | +0.04(+1.01%) |
Dec 02, 2015 | 4.285 | 4.375 | 4.030 | 4.107 | 1,037,506 | -0.09(-2.13%) |
Dec 01, 2015 | 4.172 | 4.404 | 4.142 | 4.196 | 1,083,835 | +0.04(+1.00%) |
Nov 30, 2015 | 4.267 | 4.285 | 4.119 | 4.154 | 577,532 | -0.14(-3.19%) |
Nov 27, 2015 | 4.386 | 4.386 | 4.232 | 4.291 | 94,038 | -0.11(-2.57%) |
Nov 25, 2015 | 4.315 | 4.404 | 4.404 | 4.404 | 253,367 | +0.15(+3.64%) |
Nov 24, 2015 | 4.131 | 4.363 | 4.131 | 4.250 | 295,045 | +0.05(+1.28%) |
Nov 23, 2015 | 4.196 | 4.235 | 4.107 | 4.196 | 239,305 | +0.03(+0.71%) |
Nov 20, 2015 | 4.101 | 4.273 | 4.053 | 4.166 | 352,096 | +0.07(+1.60%) |
Nov 19, 2015 | 4.434 | 4.434 | 4.017 | 4.101 | 332,100 | -0.33(-7.52%) |
Nov 18, 2015 | 4.470 | 4.577 | 4.422 | 4.434 | 390,346 | -0.07(-1.46%) |
Nov 17, 2015 | 4.648 | 4.672 | 4.470 | 4.500 | 699,155 | -0.15(-3.20%) |
Nov 16, 2015 | 4.523 | 4.839 | 4.523 | 4.648 | 323,599 | +0.14(+3.17%) |
Nov 13, 2015 | 4.535 | 4.631 | 4.422 | 4.506 | 498,904 | -0.08(-1.69%) |
Nov 12, 2015 | 4.815 | 4.821 | 4.541 | 4.583 | 457,517 | -0.25(-5.17%) |
Nov 11, 2015 | 5.851 | 5.851 | 4.761 | 4.833 | 666,740 | -0.93(-16.20%) |
Nov 10, 2015 | 5.952 | 6.095 | 5.684 | 5.767 | 444,908 | -0.34(-5.61%) |
Nov 09, 2015 | 6.217 | 6.369 | 6.082 | 6.110 | 529,618 | -0.09(-1.45%) |
Nov 06, 2015 | 6.363 | 6.425 | 6.121 | 6.200 | 302,419 | -0.22(-3.42%) |
Nov 05, 2015 | 6.465 | 6.498 | 6.349 | 6.420 | 264,716 | -0.06(-0.87%) |
Nov 04, 2015 | 6.498 | 6.684 | 6.436 | 6.476 | 284,576 | -0.02(-0.35%) |
Nov 03, 2015 | 6.217 | 6.639 | 6.217 | 6.498 | 352,002 | +0.31(+5.00%) |