Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.126 | 4.414 | 4.061 | 4.274 | 45,255,716 | +0.17(+4.07%) |
Jan 28, 2016 | 4.460 | 4.534 | 3.912 | 4.107 | 71,948,320 | -0.21(-4.95%) |
Jan 27, 2016 | 3.772 | 4.720 | 3.749 | 4.321 | 103,426,256 | +0.42(+10.71%) |
Jan 26, 2016 | 4.088 | 4.098 | 3.559 | 3.903 | 99,044,984 | +0.24(+6.60%) |
Jan 25, 2016 | 3.596 | 3.717 | 3.540 | 3.661 | 55,360,700 | +0.00(+0.00%) |
Jan 22, 2016 | 4.265 | 4.321 | 3.531 | 3.661 | 117,137,328 | -0.36(-9.01%) |
Jan 21, 2016 | 3.847 | 4.116 | 3.689 | 4.023 | 65,731,704 | +0.24(+6.39%) |
Jan 20, 2016 | 3.503 | 3.838 | 3.271 | 3.782 | 95,253,936 | +0.10(+2.78%) |
Jan 19, 2016 | 4.256 | 4.256 | 3.642 | 3.680 | 64,358,184 | -0.36(-8.97%) |
Jan 15, 2016 | 3.531 | 4.042 | 4.042 | 4.042 | 78,737,216 | +0.14(+3.57%) |
Jan 14, 2016 | 3.540 | 3.930 | 3.512 | 3.903 | 83,577,216 | +0.43(+12.30%) |
Jan 13, 2016 | 3.884 | 3.977 | 3.438 | 3.475 | 69,455,736 | -0.34(-9.00%) |
Jan 12, 2016 | 4.005 | 4.256 | 3.392 | 3.819 | 152,339,056 | -0.19(-4.64%) |
Jan 11, 2016 | 5.018 | 5.036 | 3.930 | 4.005 | 126,574,168 | -1.02(-20.33%) |
Jan 08, 2016 | 5.268 | 5.306 | 4.980 | 5.027 | 47,690,204 | -0.19(-3.57%) |
Jan 07, 2016 | 5.557 | 5.612 | 5.045 | 5.213 | 71,649,056 | -0.52(-9.08%) |
Jan 06, 2016 | 5.919 | 6.012 | 5.696 | 5.733 | 48,794,764 | -0.50(-8.05%) |
Jan 05, 2016 | 6.151 | 6.253 | 6.049 | 6.235 | 40,601,624 | +0.15(+2.44%) |
Jan 04, 2016 | 6.133 | 6.281 | 5.854 | 6.086 | 46,353,448 | -0.20(-3.25%) |
Dec 31, 2015 | 6.216 | 6.291 | 6.291 | 6.291 | 26,307,622 | +0.00(+0.00%) |
Dec 30, 2015 | 6.263 | 6.449 | 6.207 | 6.291 | 28,411,988 | -0.19(-2.87%) |
Dec 29, 2015 | 6.644 | 6.774 | 6.374 | 6.476 | 38,183,156 | +0.11(+1.75%) |
Dec 28, 2015 | 6.811 | 6.811 | 6.328 | 6.365 | 45,920,948 | -0.67(-9.51%) |
Dec 24, 2015 | 6.997 | 7.034 | 7.034 | 7.034 | 24,995,184 | +0.11(+1.61%) |
Dec 23, 2015 | 6.226 | 6.997 | 6.226 | 6.922 | 82,427,840 | +0.96(+16.04%) |
Dec 22, 2015 | 5.835 | 6.003 | 5.784 | 5.965 | 44,094,280 | +0.17(+2.88%) |
Dec 21, 2015 | 5.863 | 6.021 | 5.696 | 5.798 | 46,026,532 | +0.03(+0.48%) |
Dec 18, 2015 | 5.845 | 6.021 | 5.649 | 5.770 | 103,236,800 | +0.08(+1.47%) |
Dec 17, 2015 | 6.105 | 6.170 | 5.668 | 5.687 | 57,140,484 | -0.53(-8.52%) |
Dec 16, 2015 | 6.161 | 6.374 | 6.068 | 6.216 | 54,037,304 | +0.16(+2.61%) |
Dec 15, 2015 | 6.105 | 6.309 | 6.003 | 6.058 | 50,927,240 | +0.06(+0.93%) |
Dec 14, 2015 | 6.365 | 6.458 | 5.975 | 6.003 | 61,565,744 | -0.41(-6.38%) |
Dec 11, 2015 | 6.653 | 6.774 | 6.346 | 6.411 | 74,533,072 | -0.43(-6.25%) |
Dec 10, 2015 | 6.569 | 6.922 | 6.439 | 6.839 | 51,056,256 | +0.34(+5.29%) |
Dec 09, 2015 | 6.467 | 6.950 | 6.411 | 6.495 | 65,316,556 | +0.23(+3.71%) |
Dec 08, 2015 | 6.560 | 6.560 | 6.161 | 6.263 | 62,190,264 | -0.46(-6.78%) |
Dec 07, 2015 | 7.090 | 7.090 | 6.681 | 6.718 | 49,333,812 | -0.58(-7.90%) |
Dec 04, 2015 | 7.108 | 7.350 | 7.006 | 7.294 | 49,074,620 | +0.16(+2.21%) |
Dec 03, 2015 | 7.294 | 7.415 | 7.090 | 7.136 | 48,905,128 | -0.14(-1.92%) |
Dec 02, 2015 | 7.647 | 7.647 | 7.248 | 7.276 | 48,610,008 | -0.46(-6.00%) |
Dec 01, 2015 | 7.666 | 7.814 | 7.554 | 7.740 | 35,282,940 | +0.14(+1.83%) |
Nov 30, 2015 | 7.536 | 7.875 | 7.461 | 7.601 | 36,679,636 | +0.07(+0.99%) |
Nov 27, 2015 | 7.554 | 7.666 | 7.461 | 7.526 | 16,047,200 | +0.00(+0.00%) |
Nov 25, 2015 | 7.582 | 7.526 | 7.526 | 7.526 | 31,952,126 | -0.19(-2.41%) |
Nov 24, 2015 | 7.610 | 7.805 | 7.438 | 7.712 | 51,680,460 | +0.28(+3.75%) |
Nov 23, 2015 | 7.619 | 7.619 | 7.378 | 7.434 | 39,262,848 | -0.23(-3.03%) |
Nov 20, 2015 | 7.842 | 7.972 | 7.434 | 7.666 | 37,473,320 | -0.15(-1.90%) |
Nov 19, 2015 | 8.172 | 8.223 | 7.805 | 7.814 | 29,485,780 | -0.33(-4.10%) |
Nov 18, 2015 | 7.926 | 8.177 | 7.852 | 8.149 | 34,897,616 | +0.35(+4.53%) |
Nov 17, 2015 | 8.307 | 8.326 | 7.740 | 7.796 | 35,157,608 | -0.44(-5.30%) |
Nov 16, 2015 | 8.093 | 8.288 | 8.000 | 8.233 | 32,573,450 | +0.17(+2.07%) |
Nov 13, 2015 | 8.335 | 8.353 | 8.028 | 8.065 | 34,776,960 | -0.08(-1.03%) |
Nov 12, 2015 | 8.233 | 8.526 | 7.991 | 8.149 | 50,647,372 | -0.50(-5.80%) |
Nov 11, 2015 | 9.208 | 9.218 | 8.381 | 8.651 | 43,909,104 | -0.48(-5.29%) |
Nov 10, 2015 | 9.636 | 9.636 | 9.106 | 9.134 | 38,251,316 | -0.61(-6.29%) |
Nov 09, 2015 | 9.970 | 10.11 | 9.413 | 9.747 | 31,043,744 | -0.24(-2.42%) |
Nov 06, 2015 | 10.38 | 10.45 | 9.859 | 9.989 | 38,022,760 | -0.68(-6.36%) |
Nov 05, 2015 | 10.94 | 11.02 | 10.42 | 10.67 | 39,605,472 | -0.50(-4.49%) |
Nov 04, 2015 | 11.75 | 11.85 | 10.94 | 11.17 | 32,699,864 | -0.36(-3.14%) |
Nov 03, 2015 | 10.98 | 11.78 | 10.97 | 11.53 | 37,697,088 | +0.55(+4.99%) |