Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.916 | 3.189 | 2.916 | 3.048 | 2,201,370 | +0.08(+2.53%) |
Jan 28, 2016 | 2.916 | 3.057 | 2.888 | 2.972 | 1,446,817 | +0.03(+0.96%) |
Jan 27, 2016 | 2.690 | 2.972 | 2.671 | 2.944 | 1,607,815 | +0.21(+7.56%) |
Jan 26, 2016 | 2.511 | 2.794 | 2.511 | 2.737 | 1,449,240 | +0.25(+10.23%) |
Jan 25, 2016 | 2.323 | 2.493 | 2.314 | 2.483 | 698,722 | +0.19(+8.20%) |
Jan 22, 2016 | 2.276 | 2.323 | 2.210 | 2.295 | 1,392,461 | +0.04(+1.67%) |
Jan 21, 2016 | 2.182 | 2.295 | 2.135 | 2.258 | 1,113,996 | +0.06(+2.56%) |
Jan 20, 2016 | 2.286 | 2.323 | 2.154 | 2.201 | 2,377,605 | -0.07(-2.90%) |
Jan 19, 2016 | 2.389 | 2.394 | 2.201 | 2.267 | 2,175,237 | -0.15(-6.23%) |
Jan 15, 2016 | 2.747 | 2.417 | 2.417 | 2.417 | 1,633,575 | -0.17(-6.55%) |
Jan 14, 2016 | 2.831 | 2.869 | 2.568 | 2.587 | 2,151,295 | -0.31(-10.71%) |
Jan 13, 2016 | 2.869 | 2.982 | 2.860 | 2.897 | 850,886 | +0.00(+0.00%) |
Jan 12, 2016 | 2.944 | 3.010 | 2.822 | 2.897 | 1,874,119 | -0.08(-2.84%) |
Jan 11, 2016 | 3.245 | 3.283 | 2.972 | 2.982 | 1,350,630 | -0.29(-8.91%) |
Jan 08, 2016 | 3.367 | 3.424 | 3.123 | 3.273 | 1,563,704 | -0.17(-4.92%) |
Jan 07, 2016 | 3.433 | 3.527 | 3.311 | 3.443 | 1,924,974 | +0.05(+1.38%) |
Jan 06, 2016 | 3.330 | 3.415 | 3.273 | 3.396 | 733,774 | +0.11(+3.44%) |
Jan 05, 2016 | 3.236 | 3.311 | 3.236 | 3.283 | 449,677 | +0.05(+1.45%) |
Jan 04, 2016 | 3.161 | 3.377 | 3.142 | 3.236 | 813,608 | +0.14(+4.56%) |
Dec 31, 2015 | 3.085 | 3.095 | 3.095 | 3.095 | 359,331 | +0.00(+0.00%) |
Dec 30, 2015 | 3.029 | 3.104 | 3.001 | 3.095 | 314,030 | -0.03(-0.90%) |
Dec 29, 2015 | 3.198 | 3.236 | 3.123 | 3.123 | 602,043 | -0.04(-1.19%) |
Dec 28, 2015 | 3.273 | 3.302 | 3.151 | 3.161 | 371,895 | -0.17(-5.08%) |
Dec 24, 2015 | 3.339 | 3.330 | 3.330 | 3.330 | 336,474 | +0.01(+0.28%) |
Dec 23, 2015 | 3.151 | 3.330 | 3.142 | 3.320 | 680,434 | +0.17(+5.37%) |
Dec 22, 2015 | 3.085 | 3.179 | 3.085 | 3.151 | 665,685 | +0.04(+1.21%) |
Dec 21, 2015 | 3.161 | 3.179 | 3.104 | 3.114 | 767,123 | +0.08(+2.48%) |
Dec 18, 2015 | 3.066 | 3.123 | 3.001 | 3.038 | 5,084,559 | +0.02(+0.62%) |
Dec 17, 2015 | 2.982 | 3.066 | 2.860 | 3.019 | 1,473,320 | -0.05(-1.53%) |
Dec 16, 2015 | 3.010 | 3.085 | 2.897 | 3.066 | 1,624,830 | +0.11(+3.82%) |
Dec 15, 2015 | 3.029 | 3.057 | 2.944 | 2.954 | 923,842 | -0.05(-1.57%) |
Dec 14, 2015 | 3.226 | 3.236 | 2.991 | 3.001 | 1,302,029 | -0.04(-1.24%) |
Dec 11, 2015 | 2.963 | 3.142 | 2.939 | 3.038 | 1,046,047 | +0.01(+0.31%) |
Dec 10, 2015 | 2.954 | 3.085 | 2.935 | 3.029 | 911,516 | +0.06(+1.90%) |
Dec 09, 2015 | 3.038 | 3.085 | 2.944 | 2.972 | 761,548 | +0.00(+0.00%) |
Dec 08, 2015 | 3.085 | 3.142 | 2.925 | 2.972 | 996,143 | -0.11(-3.66%) |
Dec 07, 2015 | 3.198 | 3.273 | 3.048 | 3.085 | 1,184,540 | -0.19(-5.75%) |
Dec 04, 2015 | 3.179 | 3.330 | 3.142 | 3.273 | 1,438,371 | +0.13(+4.19%) |
Dec 03, 2015 | 2.888 | 3.151 | 2.869 | 3.142 | 882,937 | +0.25(+8.79%) |
Dec 02, 2015 | 2.860 | 2.907 | 2.812 | 2.888 | 618,074 | -0.04(-1.29%) |
Dec 01, 2015 | 2.860 | 2.963 | 2.812 | 2.925 | 738,113 | +0.10(+3.67%) |
Nov 30, 2015 | 2.812 | 2.869 | 2.794 | 2.822 | 1,228,285 | +0.01(+0.33%) |
Nov 27, 2015 | 2.737 | 2.822 | 2.719 | 2.812 | 284,792 | +0.01(+0.34%) |
Nov 25, 2015 | 2.737 | 2.803 | 2.803 | 2.803 | 472,127 | +0.06(+2.05%) |
Nov 24, 2015 | 2.718 | 2.775 | 2.653 | 2.747 | 905,004 | +0.07(+2.46%) |
Nov 23, 2015 | 2.765 | 2.794 | 2.681 | 2.681 | 809,782 | -0.08(-3.06%) |
Nov 20, 2015 | 2.972 | 2.982 | 2.700 | 2.765 | 1,574,167 | -0.19(-6.37%) |
Nov 19, 2015 | 2.850 | 3.001 | 2.803 | 2.954 | 1,412,763 | +0.14(+5.02%) |
Nov 18, 2015 | 2.747 | 2.822 | 2.718 | 2.812 | 1,617,069 | +0.06(+2.05%) |
Nov 17, 2015 | 2.850 | 2.869 | 2.737 | 2.756 | 1,161,864 | -0.10(-3.62%) |
Nov 16, 2015 | 2.907 | 2.963 | 2.836 | 2.860 | 890,952 | -0.03(-0.98%) |
Nov 13, 2015 | 2.803 | 2.925 | 2.756 | 2.888 | 700,256 | +0.08(+2.68%) |
Nov 12, 2015 | 3.019 | 3.048 | 2.728 | 2.812 | 2,705,066 | -0.26(-8.56%) |
Nov 11, 2015 | 3.189 | 3.226 | 3.019 | 3.076 | 1,153,478 | -0.11(-3.54%) |
Nov 10, 2015 | 3.217 | 3.283 | 3.132 | 3.189 | 1,076,290 | -0.10(-3.14%) |
Nov 09, 2015 | 3.179 | 3.302 | 3.151 | 3.292 | 1,428,549 | +0.11(+3.55%) |
Nov 06, 2015 | 3.255 | 3.320 | 3.114 | 3.179 | 1,363,360 | -0.14(-4.25%) |
Nov 05, 2015 | 3.433 | 3.471 | 3.311 | 3.320 | 1,980,294 | -0.12(-3.55%) |
Nov 04, 2015 | 3.612 | 3.621 | 3.367 | 3.443 | 897,905 | -0.15(-4.19%) |
Nov 03, 2015 | 3.527 | 3.650 | 3.480 | 3.593 | 843,822 | +0.01(+0.26%) |