Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.776 | 2.957 | 2.776 | 2.939 | 1,111,875 | +0.18(+6.58%) |
Jan 28, 2016 | 2.676 | 2.757 | 2.585 | 2.757 | 764,679 | +0.15(+5.56%) |
Jan 27, 2016 | 2.594 | 2.685 | 2.585 | 2.612 | 616,269 | +0.01(+0.35%) |
Jan 26, 2016 | 2.612 | 2.653 | 2.567 | 2.603 | 525,150 | +0.00(+0.00%) |
Jan 25, 2016 | 2.703 | 2.776 | 2.594 | 2.603 | 541,960 | -0.12(-4.33%) |
Jan 22, 2016 | 2.494 | 2.721 | 2.485 | 2.721 | 1,207,573 | +0.31(+12.78%) |
Jan 21, 2016 | 2.404 | 2.503 | 2.376 | 2.413 | 562,660 | -0.01(-0.37%) |
Jan 20, 2016 | 2.358 | 2.508 | 2.240 | 2.422 | 1,835,405 | +0.06(+2.69%) |
Jan 19, 2016 | 2.531 | 2.540 | 2.349 | 2.358 | 903,987 | -0.15(-6.14%) |
Jan 15, 2016 | 2.603 | 2.513 | 2.513 | 2.513 | 516,396 | -0.20(-7.36%) |
Jan 14, 2016 | 2.612 | 2.771 | 2.531 | 2.712 | 1,161,710 | +0.08(+3.10%) |
Jan 13, 2016 | 2.558 | 2.667 | 2.558 | 2.630 | 694,550 | +0.12(+4.69%) |
Jan 12, 2016 | 2.540 | 2.612 | 2.476 | 2.513 | 1,104,372 | +0.02(+0.73%) |
Jan 11, 2016 | 2.703 | 2.721 | 2.494 | 2.494 | 1,344,379 | -0.18(-6.78%) |
Jan 08, 2016 | 2.767 | 2.821 | 2.630 | 2.676 | 1,095,899 | -0.05(-1.67%) |
Jan 07, 2016 | 2.803 | 2.812 | 2.712 | 2.721 | 2,207,113 | -0.24(-7.98%) |
Jan 06, 2016 | 3.021 | 3.022 | 2.930 | 2.957 | 1,330,862 | -0.09(-2.98%) |
Jan 05, 2016 | 3.220 | 3.220 | 3.030 | 3.048 | 1,046,590 | -0.14(-4.27%) |
Jan 04, 2016 | 3.256 | 3.338 | 3.157 | 3.184 | 783,805 | -0.16(-4.88%) |
Dec 31, 2015 | 3.220 | 3.347 | 3.347 | 3.347 | 384,210 | +0.08(+2.50%) |
Dec 30, 2015 | 3.293 | 3.302 | 3.234 | 3.265 | 741,633 | -0.07(-2.17%) |
Dec 29, 2015 | 3.302 | 3.374 | 3.247 | 3.338 | 758,000 | +0.06(+1.94%) |
Dec 28, 2015 | 3.329 | 3.356 | 3.211 | 3.274 | 370,982 | -0.08(-2.43%) |
Dec 24, 2015 | 3.293 | 3.356 | 3.356 | 3.356 | 495,779 | +0.08(+2.49%) |
Dec 23, 2015 | 3.193 | 3.311 | 3.166 | 3.274 | 850,466 | +0.12(+3.74%) |
Dec 22, 2015 | 3.048 | 3.184 | 3.002 | 3.157 | 682,947 | +0.14(+4.50%) |
Dec 21, 2015 | 3.147 | 3.211 | 2.975 | 3.021 | 774,693 | -0.10(-3.20%) |
Dec 18, 2015 | 3.229 | 3.247 | 3.102 | 3.120 | 2,034,783 | -0.16(-4.97%) |
Dec 17, 2015 | 3.438 | 3.438 | 3.274 | 3.284 | 449,429 | -0.12(-3.47%) |
Dec 16, 2015 | 3.220 | 3.474 | 3.211 | 3.401 | 1,113,950 | +0.15(+4.46%) |
Dec 15, 2015 | 3.229 | 3.329 | 3.197 | 3.256 | 1,020,441 | +0.09(+2.87%) |
Dec 14, 2015 | 3.302 | 3.329 | 3.102 | 3.166 | 1,285,213 | -0.17(-5.16%) |
Dec 11, 2015 | 3.392 | 3.401 | 3.302 | 3.338 | 667,992 | -0.11(-3.16%) |
Dec 10, 2015 | 3.356 | 3.619 | 3.356 | 3.447 | 3,337,546 | +0.04(+1.06%) |
Dec 09, 2015 | 3.429 | 3.556 | 3.383 | 3.411 | 1,910,490 | +0.06(+1.90%) |
Dec 08, 2015 | 3.401 | 3.474 | 3.247 | 3.347 | 2,986,288 | -0.14(-3.91%) |
Dec 07, 2015 | 3.583 | 3.601 | 3.451 | 3.483 | 1,268,959 | -0.14(-3.76%) |
Dec 04, 2015 | 3.692 | 3.709 | 3.556 | 3.619 | 1,428,748 | -0.07(-1.97%) |
Dec 03, 2015 | 3.719 | 3.810 | 3.646 | 3.692 | 1,128,672 | +0.05(+1.50%) |
Dec 02, 2015 | 3.565 | 3.692 | 3.519 | 3.637 | 1,620,286 | +0.07(+2.04%) |
Dec 01, 2015 | 3.438 | 3.583 | 3.383 | 3.565 | 1,417,739 | +0.12(+3.42%) |
Nov 30, 2015 | 3.338 | 3.483 | 3.311 | 3.447 | 1,656,351 | +0.03(+0.80%) |
Nov 27, 2015 | 3.474 | 3.519 | 3.392 | 3.420 | 1,098,898 | -0.08(-2.33%) |
Nov 25, 2015 | 3.492 | 3.501 | 3.501 | 3.501 | 718,699 | -0.11(-3.02%) |
Nov 24, 2015 | 3.538 | 3.692 | 3.538 | 3.610 | 1,100,648 | +0.07(+2.05%) |
Nov 23, 2015 | 3.438 | 3.556 | 3.438 | 3.538 | 935,506 | +0.07(+2.09%) |
Nov 20, 2015 | 3.492 | 3.574 | 3.415 | 3.465 | 667,236 | -0.02(-0.52%) |
Nov 19, 2015 | 3.420 | 3.528 | 3.392 | 3.483 | 1,486,766 | +0.02(+0.52%) |
Nov 18, 2015 | 3.392 | 3.483 | 3.329 | 3.465 | 1,060,344 | +0.12(+3.52%) |
Nov 17, 2015 | 3.447 | 3.473 | 3.320 | 3.347 | 1,560,358 | -0.10(-2.89%) |
Nov 16, 2015 | 3.338 | 3.456 | 3.320 | 3.447 | 1,010,571 | +0.15(+4.40%) |
Nov 13, 2015 | 3.429 | 3.447 | 3.274 | 3.302 | 666,781 | -0.11(-3.19%) |
Nov 12, 2015 | 3.274 | 3.547 | 3.229 | 3.411 | 1,999,558 | +0.08(+2.45%) |
Nov 11, 2015 | 3.401 | 3.465 | 3.311 | 3.329 | 1,679,426 | -0.05(-1.34%) |
Nov 10, 2015 | 3.229 | 3.438 | 3.220 | 3.374 | 1,056,745 | +0.14(+4.20%) |
Nov 09, 2015 | 3.302 | 3.356 | 3.179 | 3.238 | 1,036,499 | -0.10(-2.99%) |
Nov 06, 2015 | 3.329 | 3.401 | 3.220 | 3.338 | 727,965 | -0.05(-1.60%) |
Nov 05, 2015 | 3.411 | 3.447 | 3.329 | 3.392 | 850,414 | +0.00(+0.00%) |
Nov 04, 2015 | 3.411 | 3.483 | 3.356 | 3.392 | 1,015,249 | -0.02(-0.53%) |
Nov 03, 2015 | 3.320 | 3.429 | 3.311 | 3.411 | 1,058,552 | +0.11(+3.30%) |