Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.440 | 4.580 | 4.440 | 4.500 | 10,105 | +0.15(+3.45%) |
Jan 28, 2016 | 4.330 | 4.600 | 4.250 | 4.350 | 9,936 | -0.00(-0.00%) |
Jan 27, 2016 | 4.420 | 4.450 | 4.241 | 4.350 | 8,853 | -0.20(-4.40%) |
Jan 26, 2016 | 4.630 | 4.700 | 4.490 | 4.550 | 10,883 | +0.02(+0.44%) |
Jan 25, 2016 | 4.340 | 4.630 | 4.250 | 4.530 | 11,998 | -0.10(-2.16%) |
Jan 22, 2016 | 4.600 | 4.700 | 4.410 | 4.630 | 17,398 | +0.18(+4.04%) |
Jan 21, 2016 | 4.860 | 4.860 | 4.410 | 4.450 | 29,856 | -0.25(-5.32%) |
Jan 20, 2016 | 4.700 | 4.850 | 4.574 | 4.700 | 46,624 | +0.03(+0.73%) |
Jan 19, 2016 | 4.750 | 5.000 | 4.480 | 4.666 | 117,952 | +0.07(+1.43%) |
Jan 15, 2016 | 4.160 | 4.600 | 4.600 | 4.600 | 139,000 | +0.50(+12.20%) |
Jan 14, 2016 | 3.660 | 4.100 | 3.660 | 4.100 | 9,702 | +0.35(+9.33%) |
Jan 13, 2016 | 3.770 | 3.800 | 3.660 | 3.750 | 9,927 | -0.05(-1.32%) |
Jan 12, 2016 | 3.750 | 3.800 | 3.660 | 3.800 | 17,206 | +0.14(+3.83%) |
Jan 11, 2016 | 3.650 | 3.660 | 3.650 | 3.660 | 2,122 | -0.04(-1.08%) |
Jan 08, 2016 | 3.750 | 3.800 | 3.650 | 3.700 | 10,897 | -0.35(-8.64%) |
Jan 07, 2016 | 3.680 | 4.250 | 3.680 | 4.050 | 21,596 | +0.06(+1.50%) |
Jan 06, 2016 | 3.640 | 3.990 | 3.640 | 3.990 | 13,213 | +0.35(+9.62%) |
Jan 05, 2016 | 3.520 | 3.650 | 3.520 | 3.640 | 2,042 | +0.12(+3.41%) |
Jan 04, 2016 | 3.420 | 3.560 | 3.420 | 3.520 | 7,230 | -0.04(-1.01%) |
Dec 31, 2015 | 3.750 | 3.556 | 3.556 | 3.556 | 23,000 | -0.19(-5.18%) |
Dec 30, 2015 | 2.850 | 3.801 | 2.850 | 3.750 | 59,407 | +0.90(+31.58%) |
Dec 29, 2015 | 2.830 | 2.870 | 2.661 | 2.850 | 40,983 | +0.02(+0.71%) |
Dec 28, 2015 | 2.710 | 2.830 | 2.640 | 2.830 | 28,048 | +0.15(+5.60%) |
Dec 24, 2015 | 2.680 | 2.680 | 2.680 | 2.680 | 14,600 | +0.00(+0.00%) |
Dec 23, 2015 | 2.737 | 2.760 | 2.680 | 2.680 | 24,925 | -0.02(-0.74%) |
Dec 22, 2015 | 2.580 | 2.750 | 2.523 | 2.700 | 54,092 | +0.13(+4.90%) |
Dec 21, 2015 | 2.574 | 2.574 | 2.574 | 2.574 | 196 | -0.13(-4.67%) |
Dec 18, 2015 | 2.690 | 2.750 | 2.650 | 2.700 | 34,541 | +0.02(+0.75%) |
Dec 17, 2015 | 2.690 | 2.800 | 2.680 | 2.680 | 54,121 | -0.06(-2.37%) |
Dec 16, 2015 | 2.700 | 2.780 | 2.680 | 2.745 | 55,197 | -0.05(-1.96%) |
Dec 15, 2015 | 2.860 | 2.950 | 2.800 | 2.800 | 14,375 | -0.06(-2.10%) |
Dec 14, 2015 | 2.910 | 2.920 | 2.850 | 2.860 | 2,405 | -0.07(-2.39%) |
Dec 11, 2015 | 3.050 | 3.100 | 2.930 | 2.930 | 7,586 | -0.17(-5.48%) |
Dec 10, 2015 | 3.120 | 3.130 | 3.050 | 3.100 | 9,090 | -0.03(-0.96%) |
Dec 09, 2015 | 3.280 | 3.280 | 3.050 | 3.130 | 3,784 | -0.18(-5.44%) |
Dec 08, 2015 | 3.350 | 3.420 | 3.310 | 3.310 | 2,218 | -0.15(-4.33%) |
Dec 07, 2015 | 3.460 | 3.550 | 3.460 | 3.460 | 2,260 | -0.12(-3.35%) |
Dec 04, 2015 | 3.600 | 3.620 | 3.580 | 3.580 | 3,979 | -0.04(-1.10%) |
Dec 03, 2015 | 3.650 | 3.800 | 3.620 | 3.620 | 2,252 | -0.04(-1.09%) |
Dec 02, 2015 | 3.800 | 3.800 | 3.660 | 3.660 | 8,086 | -0.11(-2.92%) |
Dec 01, 2015 | 3.704 | 3.800 | 3.600 | 3.770 | 13,056 | +0.07(+1.89%) |
Nov 30, 2015 | 3.550 | 3.750 | 3.490 | 3.700 | 9,296 | +0.09(+2.42%) |
Nov 27, 2015 | 3.550 | 3.612 | 3.550 | 3.612 | 495 | -0.06(-1.57%) |
Nov 25, 2015 | 3.700 | 3.670 | 3.670 | 3.670 | 4,100 | -0.07(-1.87%) |
Nov 24, 2015 | 3.470 | 3.750 | 3.470 | 3.740 | 7,877 | +0.17(+4.90%) |
Nov 23, 2015 | 3.510 | 3.650 | 3.510 | 3.565 | 1,196 | +0.11(+3.04%) |
Nov 20, 2015 | 3.640 | 3.640 | 3.420 | 3.460 | 8,621 | -0.26(-6.99%) |
Nov 19, 2015 | 3.730 | 3.750 | 3.590 | 3.720 | 4,071 | -0.03(-0.80%) |
Nov 18, 2015 | 3.740 | 3.770 | 3.700 | 3.750 | 5,154 | +0.01(+0.27%) |
Nov 17, 2015 | 3.697 | 3.800 | 3.697 | 3.740 | 7,654 | +0.03(+0.81%) |
Nov 16, 2015 | 3.720 | 3.760 | 3.620 | 3.710 | 13,665 | -0.08(-2.11%) |
Nov 13, 2015 | 3.700 | 3.800 | 3.700 | 3.790 | 8,463 | +0.08(+2.16%) |
Nov 12, 2015 | 3.670 | 3.810 | 3.660 | 3.710 | 3,469 | -0.06(-1.59%) |
Nov 11, 2015 | 3.700 | 3.820 | 3.691 | 3.770 | 12,707 | +0.13(+3.57%) |
Nov 10, 2015 | 3.710 | 3.710 | 3.630 | 3.640 | 4,422 | +0.04(+1.11%) |
Nov 09, 2015 | 3.420 | 3.600 | 3.360 | 3.600 | 28,351 | +0.09(+2.56%) |
Nov 06, 2015 | 3.639 | 3.670 | 3.510 | 3.510 | 4,021 | -0.14(-3.84%) |
Nov 05, 2015 | 3.680 | 3.730 | 3.650 | 3.650 | 5,991 | -0.08(-2.14%) |
Nov 04, 2015 | 3.710 | 3.730 | 3.550 | 3.730 | 19,689 | +0.13(+3.61%) |
Nov 03, 2015 | 3.620 | 3.620 | 3.560 | 3.600 | 5,456 | -0.10(-2.71%) |