Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.120 | 3.680 | 2.750 | 3.090 | 74,950 | -0.01(-0.32%) |
Jan 28, 2016 | 3.480 | 3.480 | 3.070 | 3.100 | 28,425 | -0.54(-14.84%) |
Jan 27, 2016 | 3.700 | 3.870 | 3.180 | 3.640 | 80,753 | +0.00(+0.00%) |
Jan 26, 2016 | 3.820 | 4.320 | 3.640 | 3.640 | 103,612 | -0.03(-0.82%) |
Jan 25, 2016 | 3.680 | 4.130 | 3.590 | 3.670 | 104,308 | -0.41(-10.05%) |
Jan 22, 2016 | 3.850 | 4.080 | 3.630 | 4.080 | 8,812 | +0.32(+8.51%) |
Jan 21, 2016 | 4.210 | 4.210 | 3.380 | 3.760 | 28,786 | -0.29(-7.16%) |
Jan 20, 2016 | 4.260 | 4.460 | 3.820 | 4.050 | 9,164 | -0.20(-4.71%) |
Jan 19, 2016 | 4.230 | 4.420 | 4.080 | 4.250 | 9,276 | +0.04(+0.95%) |
Jan 15, 2016 | 4.420 | 4.210 | 4.210 | 4.210 | 2,000 | -0.03(-0.71%) |
Jan 14, 2016 | 4.340 | 4.340 | 4.010 | 4.240 | 2,432 | +0.02(+0.47%) |
Jan 13, 2016 | 4.120 | 4.380 | 4.000 | 4.220 | 1,895 | -0.03(-0.71%) |
Jan 12, 2016 | 4.170 | 4.250 | 4.170 | 4.250 | 590 | +0.11(+2.66%) |
Jan 11, 2016 | 4.600 | 4.680 | 3.840 | 4.140 | 41,226 | +0.21(+5.34%) |
Jan 08, 2016 | 3.760 | 4.080 | 3.700 | 3.930 | 4,706 | -0.05(-1.26%) |
Jan 07, 2016 | 3.880 | 4.000 | 3.750 | 3.980 | 5,558 | -0.08(-1.97%) |
Jan 06, 2016 | 3.980 | 4.460 | 3.980 | 4.060 | 6,373 | -0.20(-4.69%) |
Jan 05, 2016 | 4.090 | 4.260 | 4.090 | 4.260 | 4,502 | +0.17(+4.16%) |
Jan 04, 2016 | 4.250 | 4.250 | 3.990 | 4.090 | 6,347 | -0.27(-6.19%) |
Dec 31, 2015 | 4.210 | 4.360 | 4.360 | 4.360 | 5,100 | +0.22(+5.31%) |
Dec 30, 2015 | 4.190 | 4.290 | 4.140 | 4.140 | 1,228 | -0.06(-1.43%) |
Dec 29, 2015 | 4.473 | 4.473 | 4.160 | 4.200 | 12,426 | -0.25(-5.62%) |
Dec 28, 2015 | 4.700 | 4.700 | 4.400 | 4.450 | 3,061 | -0.24(-5.12%) |
Dec 24, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 200 | +0.03(+0.64%) |
Dec 23, 2015 | 4.600 | 4.710 | 4.325 | 4.660 | 26,084 | +0.06(+1.30%) |
Dec 22, 2015 | 4.710 | 5.010 | 4.600 | 4.600 | 7,812 | -0.09(-1.92%) |
Dec 21, 2015 | 5.340 | 5.340 | 4.690 | 4.690 | 21,076 | -0.56(-10.67%) |
Dec 18, 2015 | 5.130 | 5.340 | 5.090 | 5.250 | 4,101 | +0.05(+0.96%) |
Dec 17, 2015 | 5.139 | 5.340 | 5.139 | 5.200 | 2,023 | +0.02(+0.39%) |
Dec 16, 2015 | 5.337 | 5.340 | 5.090 | 5.180 | 8,425 | +0.10(+2.07%) |
Dec 15, 2015 | 5.150 | 5.500 | 4.935 | 5.075 | 12,526 | -0.01(-0.29%) |
Dec 14, 2015 | 4.651 | 5.100 | 4.651 | 5.090 | 10,561 | +0.39(+8.30%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.660 | 4.700 | 5,123 | -0.06(-1.36%) |
Dec 10, 2015 | 4.900 | 4.900 | 4.680 | 4.765 | 1,839 | -0.02(-0.31%) |
Dec 09, 2015 | 4.960 | 4.960 | 4.650 | 4.780 | 1,673 | +0.12(+2.58%) |
Dec 08, 2015 | 4.988 | 4.988 | 4.660 | 4.660 | 5,492 | -0.09(-1.89%) |
Dec 07, 2015 | 4.750 | 4.750 | 4.600 | 4.750 | 1,973 | -0.16(-3.26%) |
Dec 04, 2015 | 4.960 | 4.960 | 4.750 | 4.910 | 1,805 | +0.05(+1.13%) |
Dec 03, 2015 | 4.900 | 5.000 | 4.610 | 4.855 | 3,421 | -0.02(-0.51%) |
Dec 01, 2015 | 4.816 | 4.880 | 4.880 | 4.880 | 18 | -0.07(-1.41%) |
Nov 30, 2015 | 5.150 | 5.150 | 4.760 | 4.950 | 5,405 | -0.19(-3.79%) |
Nov 27, 2015 | 4.960 | 5.245 | 4.960 | 5.145 | 1,233 | +0.06(+1.28%) |
Nov 25, 2015 | 5.150 | 5.080 | 5.080 | 5.080 | 12,400 | -0.05(-0.96%) |
Nov 24, 2015 | 5.100 | 5.129 | 5.000 | 5.129 | 1,795 | -0.00(-0.02%) |
Nov 23, 2015 | 5.180 | 5.240 | 5.050 | 5.130 | 7,874 | +0.08(+1.58%) |
Nov 20, 2015 | 5.040 | 5.250 | 5.000 | 5.050 | 3,713 | -0.06(-1.17%) |
Nov 19, 2015 | 5.146 | 5.230 | 5.110 | 5.110 | 1,148 | +0.08(+1.59%) |
Nov 18, 2015 | 5.040 | 5.250 | 5.000 | 5.030 | 3,944 | -0.39(-7.20%) |
Nov 17, 2015 | 4.980 | 5.460 | 4.820 | 5.420 | 16,688 | +0.79(+17.06%) |
Nov 16, 2015 | 4.900 | 4.930 | 4.600 | 4.630 | 7,682 | -0.37(-7.40%) |
Nov 13, 2015 | 5.530 | 5.930 | 4.900 | 5.000 | 28,503 | -0.40(-7.40%) |
Nov 12, 2015 | 5.460 | 5.460 | 5.400 | 5.400 | 1,928 | -0.14(-2.53%) |
Nov 11, 2015 | 5.750 | 5.850 | 5.395 | 5.540 | 3,740 | -0.31(-5.30%) |
Nov 10, 2015 | 5.750 | 5.850 | 5.750 | 5.850 | 1,031 | +0.03(+0.52%) |
Nov 09, 2015 | 6.020 | 6.020 | 5.760 | 5.820 | 6,974 | -0.20(-3.32%) |
Nov 06, 2015 | 5.904 | 6.030 | 5.904 | 6.020 | 1,894 | +0.16(+2.73%) |
Nov 05, 2015 | 5.470 | 5.960 | 5.275 | 5.860 | 5,721 | -0.10(-1.68%) |
Nov 04, 2015 | 5.430 | 5.960 | 5.240 | 5.960 | 7,037 | +0.00(+0.00%) |
Nov 03, 2015 | 5.670 | 5.960 | 5.280 | 5.960 | 11,521 | +0.56(+10.37%) |