Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.110 | 3.120 | 2.980 | 3.020 | 30,963,860 | -0.03(-0.98%) |
Jan 28, 2016 | 2.990 | 3.120 | 2.980 | 3.050 | 26,140,200 | +0.13(+4.45%) |
Jan 27, 2016 | 3.030 | 3.210 | 2.910 | 2.920 | 40,517,408 | -0.07(-2.34%) |
Jan 26, 2016 | 3.010 | 3.100 | 2.720 | 2.990 | 62,524,064 | +0.47(+18.65%) |
Jan 25, 2016 | 2.970 | 3.050 | 2.440 | 2.520 | 41,103,960 | -0.35(-12.20%) |
Jan 22, 2016 | 2.620 | 2.970 | 2.620 | 2.870 | 43,346,988 | +0.37(+14.80%) |
Jan 21, 2016 | 2.470 | 2.580 | 2.340 | 2.500 | 23,217,830 | +0.05(+2.04%) |
Jan 20, 2016 | 2.550 | 2.560 | 2.180 | 2.450 | 47,982,752 | -0.19(-7.20%) |
Jan 19, 2016 | 2.930 | 2.940 | 2.610 | 2.640 | 20,011,220 | -0.23(-8.01%) |
Jan 15, 2016 | 3.120 | 2.870 | 2.870 | 2.870 | 29,570,800 | -0.32(-10.03%) |
Jan 14, 2016 | 3.080 | 3.250 | 3.010 | 3.190 | 25,981,580 | +0.09(+2.90%) |
Jan 13, 2016 | 3.400 | 3.440 | 3.050 | 3.100 | 25,191,716 | -0.27(-8.01%) |
Jan 12, 2016 | 3.430 | 3.440 | 3.310 | 3.370 | 12,434,614 | +0.01(+0.30%) |
Jan 11, 2016 | 3.440 | 3.450 | 3.300 | 3.360 | 14,447,282 | -0.04(-1.18%) |
Jan 08, 2016 | 3.460 | 3.580 | 3.400 | 3.400 | 9,985,454 | +0.05(+1.49%) |
Jan 07, 2016 | 3.480 | 3.510 | 3.330 | 3.350 | 17,428,176 | -0.24(-6.69%) |
Jan 06, 2016 | 3.520 | 3.670 | 3.470 | 3.590 | 14,768,135 | +0.01(+0.28%) |
Jan 05, 2016 | 3.550 | 3.580 | 3.450 | 3.580 | 9,223,128 | +0.06(+1.70%) |
Jan 04, 2016 | 3.520 | 3.580 | 3.430 | 3.520 | 15,175,411 | -0.10(-2.76%) |
Dec 31, 2015 | 3.620 | 3.620 | 3.620 | 3.620 | 14,792,100 | -0.01(-0.28%) |
Dec 30, 2015 | 3.830 | 3.870 | 3.620 | 3.630 | 11,487,348 | -0.22(-5.71%) |
Dec 29, 2015 | 3.820 | 3.870 | 3.820 | 3.850 | 6,144,564 | +0.04(+1.05%) |
Dec 28, 2015 | 3.800 | 3.860 | 3.780 | 3.810 | 5,771,337 | +0.00(+0.00%) |
Dec 24, 2015 | 3.890 | 3.810 | 3.810 | 3.810 | 4,905,900 | -0.11(-2.81%) |
Dec 23, 2015 | 3.740 | 3.920 | 3.730 | 3.920 | 11,898,516 | +0.18(+4.81%) |
Dec 22, 2015 | 3.640 | 3.735 | 3.620 | 3.740 | 7,519,864 | +0.11(+3.03%) |
Dec 21, 2015 | 3.670 | 3.690 | 3.580 | 3.630 | 8,247,545 | -0.03(-0.82%) |
Dec 18, 2015 | 3.600 | 3.665 | 3.550 | 3.660 | 26,869,320 | +0.06(+1.67%) |
Dec 17, 2015 | 3.720 | 3.730 | 3.600 | 3.600 | 8,641,424 | -0.09(-2.44%) |
Dec 16, 2015 | 3.540 | 3.710 | 3.540 | 3.690 | 10,753,891 | +0.16(+4.53%) |
Dec 15, 2015 | 3.550 | 3.600 | 3.510 | 3.530 | 13,161,267 | +0.01(+0.28%) |
Dec 14, 2015 | 3.650 | 3.700 | 3.510 | 3.520 | 24,376,636 | -0.13(-3.56%) |
Dec 11, 2015 | 3.850 | 3.900 | 3.630 | 3.650 | 20,764,500 | -0.30(-7.59%) |
Dec 10, 2015 | 3.780 | 3.950 | 3.780 | 3.950 | 28,662,004 | +0.21(+5.61%) |
Dec 09, 2015 | 3.780 | 3.940 | 3.730 | 3.740 | 20,314,908 | -0.03(-0.80%) |
Dec 08, 2015 | 3.700 | 3.800 | 3.650 | 3.770 | 20,348,084 | +0.14(+3.86%) |
Dec 07, 2015 | 3.530 | 3.760 | 3.520 | 3.630 | 22,233,932 | +0.10(+2.83%) |
Dec 04, 2015 | 3.520 | 3.570 | 3.500 | 3.530 | 12,995,898 | +0.00(+0.00%) |
Dec 03, 2015 | 3.550 | 3.590 | 3.500 | 3.530 | 11,397,447 | -0.02(-0.56%) |
Dec 02, 2015 | 3.690 | 3.695 | 3.525 | 3.550 | 14,286,227 | -0.08(-2.20%) |
Dec 01, 2015 | 3.660 | 3.680 | 3.560 | 3.630 | 18,958,768 | -0.02(-0.55%) |
Nov 30, 2015 | 3.760 | 3.790 | 3.620 | 3.650 | 24,548,750 | -0.08(-2.14%) |
Nov 27, 2015 | 3.750 | 3.790 | 3.700 | 3.730 | 3,419,233 | -0.03(-0.80%) |
Nov 25, 2015 | 3.840 | 3.760 | 3.760 | 3.760 | 9,091,800 | -0.07(-1.83%) |
Nov 24, 2015 | 3.780 | 3.850 | 3.720 | 3.830 | 12,753,469 | +0.04(+1.06%) |
Nov 23, 2015 | 3.840 | 3.890 | 3.750 | 3.790 | 17,620,900 | -0.04(-1.04%) |
Nov 20, 2015 | 4.020 | 4.080 | 3.780 | 3.830 | 47,987,024 | -0.22(-5.43%) |
Nov 19, 2015 | 4.040 | 4.120 | 4.000 | 4.050 | 14,834,251 | +0.06(+1.50%) |
Nov 18, 2015 | 4.400 | 4.455 | 3.960 | 3.990 | 38,057,676 | -0.41(-9.32%) |
Nov 17, 2015 | 4.220 | 4.440 | 4.160 | 4.400 | 17,468,474 | +0.19(+4.51%) |
Nov 16, 2015 | 4.190 | 4.260 | 4.120 | 4.210 | 11,023,367 | +0.03(+0.72%) |
Nov 13, 2015 | 4.140 | 4.250 | 4.070 | 4.180 | 11,849,563 | +0.04(+0.97%) |
Nov 12, 2015 | 4.010 | 4.160 | 3.940 | 4.140 | 29,475,042 | +0.14(+3.50%) |
Nov 11, 2015 | 4.120 | 4.120 | 3.980 | 4.000 | 18,915,896 | -0.08(-1.96%) |
Nov 10, 2015 | 4.290 | 4.295 | 4.050 | 4.080 | 26,878,860 | -0.20(-4.67%) |
Nov 09, 2015 | 4.490 | 4.510 | 4.250 | 4.280 | 19,610,644 | -0.25(-5.52%) |
Nov 06, 2015 | 4.600 | 4.630 | 4.450 | 4.530 | 24,836,086 | -0.15(-3.21%) |
Nov 05, 2015 | 4.470 | 4.790 | 4.440 | 4.680 | 25,483,178 | +0.20(+4.46%) |
Nov 04, 2015 | 4.540 | 4.570 | 4.411 | 4.480 | 16,310,298 | -0.03(-0.67%) |
Nov 03, 2015 | 4.400 | 4.670 | 4.380 | 4.510 | 40,174,888 | -0.34(-7.01%) |