Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.844 | 4.114 | 3.778 | 4.073 | 56,204 | +0.39(+10.50%) |
Jan 28, 2016 | 3.717 | 3.997 | 3.565 | 3.686 | 56,080 | +0.13(+3.58%) |
Jan 27, 2016 | 3.691 | 3.691 | 3.345 | 3.559 | 18,066 | +0.10(+3.04%) |
Jan 26, 2016 | 3.545 | 3.874 | 3.368 | 3.454 | 25,432 | -0.12(-3.27%) |
Jan 25, 2016 | 3.702 | 3.899 | 3.434 | 3.571 | 29,753 | -0.07(-1.79%) |
Jan 22, 2016 | 3.590 | 4.025 | 3.378 | 3.636 | 71,012 | +0.17(+4.81%) |
Jan 21, 2016 | 3.201 | 3.509 | 2.852 | 3.469 | 96,031 | +0.03(+0.88%) |
Jan 20, 2016 | 3.474 | 3.641 | 3.221 | 3.439 | 53,272 | +0.07(+2.10%) |
Jan 19, 2016 | 3.995 | 4.076 | 3.252 | 3.368 | 74,093 | -0.50(-12.83%) |
Jan 15, 2016 | 4.475 | 3.863 | 3.863 | 3.863 | 130,317 | -0.37(-8.72%) |
Jan 14, 2016 | 4.301 | 4.410 | 4.000 | 4.233 | 35,763 | +0.15(+3.59%) |
Jan 13, 2016 | 4.647 | 4.647 | 4.080 | 4.086 | 44,559 | -0.31(-7.13%) |
Jan 12, 2016 | 4.511 | 4.541 | 3.919 | 4.399 | 44,343 | -0.24(-5.13%) |
Jan 11, 2016 | 3.828 | 4.637 | 3.762 | 4.637 | 68,455 | +0.73(+18.63%) |
Jan 08, 2016 | 3.970 | 3.970 | 3.754 | 3.909 | 32,144 | -0.05(-1.15%) |
Jan 07, 2016 | 3.843 | 3.965 | 3.697 | 3.954 | 43,420 | +0.12(+3.03%) |
Jan 06, 2016 | 3.894 | 3.894 | 3.752 | 3.838 | 3,885 | +0.00(+0.00%) |
Jan 05, 2016 | 3.858 | 3.970 | 3.808 | 3.838 | 6,312 | -0.15(-3.68%) |
Jan 04, 2016 | 3.748 | 4.000 | 3.748 | 3.985 | 15,096 | +0.19(+5.07%) |
Dec 31, 2015 | 3.616 | 3.793 | 3.793 | 3.793 | 36,188 | +0.26(+7.45%) |
Dec 30, 2015 | 3.747 | 3.828 | 3.515 | 3.530 | 28,033 | -0.32(-8.28%) |
Dec 29, 2015 | 3.833 | 3.863 | 3.722 | 3.848 | 24,898 | +0.12(+3.33%) |
Dec 28, 2015 | 3.509 | 3.794 | 3.499 | 3.724 | 31,110 | +0.21(+5.99%) |
Dec 24, 2015 | 3.233 | 3.514 | 3.514 | 3.514 | 25,736 | +0.34(+10.74%) |
Dec 23, 2015 | 3.083 | 3.293 | 3.083 | 3.173 | 49,682 | +0.15(+4.92%) |
Dec 22, 2015 | 2.982 | 3.078 | 2.982 | 3.024 | 19,916 | +0.03(+1.06%) |
Dec 21, 2015 | 2.857 | 3.063 | 2.857 | 2.992 | 47,039 | +0.14(+4.74%) |
Dec 18, 2015 | 2.932 | 2.952 | 2.842 | 2.857 | 20,584 | -0.07(-2.40%) |
Dec 17, 2015 | 3.068 | 3.088 | 2.852 | 2.927 | 19,635 | -0.14(-4.58%) |
Dec 16, 2015 | 3.098 | 3.098 | 2.967 | 3.068 | 16,644 | -0.02(-0.65%) |
Dec 15, 2015 | 3.093 | 3.126 | 3.083 | 3.088 | 7,110 | -0.04(-1.12%) |
Dec 14, 2015 | 3.100 | 3.163 | 3.083 | 3.123 | 10,396 | -0.02(-0.64%) |
Dec 11, 2015 | 3.188 | 3.188 | 3.133 | 3.143 | 4,897 | -0.05(-1.42%) |
Dec 10, 2015 | 3.203 | 3.203 | 3.171 | 3.188 | 11,333 | +0.10(+3.25%) |
Dec 09, 2015 | 3.093 | 3.191 | 3.017 | 3.088 | 18,508 | -0.06(-1.75%) |
Dec 08, 2015 | 3.233 | 3.298 | 3.022 | 3.143 | 24,570 | -0.20(-6.00%) |
Dec 07, 2015 | 3.759 | 3.759 | 3.343 | 3.343 | 30,302 | -0.45(-11.77%) |
Dec 04, 2015 | 3.885 | 3.940 | 3.774 | 3.789 | 10,507 | -0.06(-1.56%) |
Dec 03, 2015 | 4.015 | 4.015 | 3.770 | 3.850 | 15,802 | -0.20(-4.95%) |
Dec 02, 2015 | 4.110 | 4.125 | 4.050 | 4.050 | 7,493 | -0.06(-1.46%) |
Dec 01, 2015 | 4.170 | 4.190 | 4.085 | 4.110 | 12,548 | -0.10(-2.42%) |
Nov 30, 2015 | 4.256 | 4.306 | 4.025 | 4.212 | 43,681 | +0.01(+0.16%) |
Nov 27, 2015 | 4.210 | 4.304 | 4.205 | 4.205 | 11,210 | -0.04(-0.94%) |
Nov 25, 2015 | 4.210 | 4.246 | 4.246 | 4.246 | 19,551 | +0.00(+0.02%) |
Nov 24, 2015 | 4.423 | 4.423 | 4.225 | 4.245 | 8,715 | -0.11(-2.51%) |
Nov 23, 2015 | 4.493 | 4.493 | 4.270 | 4.354 | 22,120 | -0.16(-3.58%) |
Nov 20, 2015 | 4.682 | 4.687 | 4.433 | 4.515 | 21,911 | -0.27(-5.65%) |
Nov 19, 2015 | 4.314 | 4.840 | 4.294 | 4.786 | 58,335 | +0.49(+11.44%) |
Nov 18, 2015 | 4.309 | 4.324 | 4.245 | 4.294 | 6,965 | +0.02(+0.58%) |
Nov 17, 2015 | 4.309 | 4.309 | 4.270 | 4.270 | 1,919 | -0.02(-0.46%) |
Nov 16, 2015 | 4.294 | 4.319 | 4.268 | 4.289 | 7,583 | +0.05(+1.17%) |
Nov 13, 2015 | 4.260 | 4.324 | 4.224 | 4.240 | 9,654 | -0.05(-1.27%) |
Nov 12, 2015 | 4.215 | 4.319 | 4.215 | 4.294 | 7,650 | -0.01(-0.27%) |
Nov 11, 2015 | 4.324 | 4.324 | 4.265 | 4.306 | 20,023 | -0.02(-0.42%) |
Nov 10, 2015 | 4.399 | 4.399 | 4.324 | 4.324 | 6,600 | +0.07(+1.75%) |
Nov 09, 2015 | 4.513 | 4.513 | 4.061 | 4.250 | 36,877 | -0.24(-5.31%) |
Nov 06, 2015 | 5.029 | 5.029 | 4.354 | 4.488 | 15,785 | -0.58(-11.37%) |
Nov 05, 2015 | 5.208 | 5.208 | 4.776 | 5.064 | 9,664 | -0.06(-1.16%) |
Nov 04, 2015 | 5.094 | 5.326 | 5.094 | 5.123 | 5,464 | +0.10(+1.98%) |
Nov 03, 2015 | 4.915 | 5.064 | 4.915 | 5.024 | 5,374 | +0.03(+0.70%) |