Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.150 | 3.410 | 3.080 | 3.310 | 442,089 | +0.18(+5.75%) |
Jan 28, 2016 | 3.190 | 3.240 | 3.090 | 3.130 | 239,740 | -0.03(-0.95%) |
Jan 27, 2016 | 3.260 | 3.390 | 3.160 | 3.160 | 273,548 | -0.13(-3.95%) |
Jan 26, 2016 | 3.370 | 3.380 | 3.170 | 3.290 | 583,786 | -0.06(-1.79%) |
Jan 25, 2016 | 3.610 | 3.740 | 3.350 | 3.350 | 470,503 | -0.29(-7.97%) |
Jan 22, 2016 | 3.570 | 3.750 | 3.570 | 3.640 | 218,149 | +0.12(+3.41%) |
Jan 21, 2016 | 3.470 | 3.690 | 3.430 | 3.520 | 339,385 | +0.04(+1.15%) |
Jan 20, 2016 | 3.340 | 3.540 | 3.160 | 3.480 | 677,345 | +0.08(+2.35%) |
Jan 19, 2016 | 3.530 | 3.530 | 3.320 | 3.400 | 729,598 | -0.09(-2.58%) |
Jan 15, 2016 | 3.390 | 3.490 | 3.490 | 3.490 | 425,700 | -0.02(-0.57%) |
Jan 14, 2016 | 3.790 | 3.800 | 3.490 | 3.510 | 541,430 | -0.24(-6.40%) |
Jan 13, 2016 | 3.750 | 3.880 | 3.590 | 3.750 | 717,659 | +0.00(+0.00%) |
Jan 12, 2016 | 3.980 | 4.050 | 3.660 | 3.750 | 449,509 | -0.19(-4.82%) |
Jan 11, 2016 | 3.990 | 4.000 | 3.780 | 3.940 | 762,317 | -0.01(-0.25%) |
Jan 08, 2016 | 3.620 | 4.010 | 3.620 | 3.950 | 941,674 | +0.33(+9.12%) |
Jan 07, 2016 | 3.770 | 3.790 | 3.490 | 3.620 | 679,213 | -0.25(-6.46%) |
Jan 06, 2016 | 4.060 | 4.090 | 3.860 | 3.870 | 552,977 | -0.27(-6.52%) |
Jan 05, 2016 | 4.170 | 4.170 | 4.000 | 4.140 | 279,196 | -0.01(-0.24%) |
Jan 04, 2016 | 4.170 | 4.176 | 3.980 | 4.150 | 658,390 | -0.12(-2.81%) |
Dec 31, 2015 | 4.350 | 4.270 | 4.270 | 4.270 | 540,900 | -0.12(-2.73%) |
Dec 30, 2015 | 4.150 | 4.440 | 4.150 | 4.390 | 579,025 | +0.21(+5.02%) |
Dec 29, 2015 | 4.200 | 4.240 | 4.080 | 4.180 | 742,698 | -0.03(-0.71%) |
Dec 28, 2015 | 4.160 | 4.260 | 4.050 | 4.210 | 1,163,234 | +0.01(+0.24%) |
Dec 24, 2015 | 4.200 | 4.200 | 4.200 | 4.200 | 220,400 | -0.01(-0.24%) |
Dec 23, 2015 | 4.130 | 4.250 | 4.125 | 4.210 | 782,167 | +0.10(+2.43%) |
Dec 22, 2015 | 4.040 | 4.120 | 3.940 | 4.110 | 287,542 | +0.08(+1.99%) |
Dec 21, 2015 | 4.280 | 4.300 | 3.930 | 4.030 | 837,855 | -0.21(-4.95%) |
Dec 18, 2015 | 4.100 | 4.300 | 4.100 | 4.240 | 1,406,811 | +0.14(+3.41%) |
Dec 17, 2015 | 4.280 | 4.390 | 4.050 | 4.100 | 541,950 | -0.14(-3.30%) |
Dec 16, 2015 | 4.100 | 4.370 | 3.970 | 4.240 | 1,244,337 | +0.25(+6.27%) |
Dec 15, 2015 | 4.020 | 4.110 | 3.980 | 3.990 | 3,464,437 | -0.02(-0.50%) |
Dec 14, 2015 | 3.820 | 4.090 | 3.820 | 4.010 | 853,997 | +0.13(+3.35%) |
Dec 11, 2015 | 4.020 | 4.065 | 3.860 | 3.880 | 357,587 | -0.21(-5.13%) |
Dec 10, 2015 | 3.970 | 4.110 | 3.940 | 4.090 | 433,936 | +0.12(+3.02%) |
Dec 09, 2015 | 4.130 | 4.150 | 3.950 | 3.970 | 566,424 | -0.19(-4.57%) |
Dec 08, 2015 | 4.250 | 4.250 | 4.150 | 4.160 | 426,080 | -0.15(-3.48%) |
Dec 07, 2015 | 4.400 | 4.400 | 4.200 | 4.310 | 358,466 | -0.09(-2.05%) |
Dec 04, 2015 | 4.360 | 4.440 | 4.080 | 4.400 | 431,013 | +0.06(+1.38%) |
Dec 03, 2015 | 4.250 | 4.490 | 4.240 | 4.340 | 490,383 | +0.11(+2.60%) |
Dec 02, 2015 | 4.160 | 4.240 | 4.090 | 4.230 | 293,732 | +0.08(+1.93%) |
Dec 01, 2015 | 4.030 | 4.190 | 3.940 | 4.150 | 785,351 | +0.15(+3.75%) |
Nov 30, 2015 | 3.970 | 4.060 | 3.930 | 4.000 | 736,632 | +0.05(+1.27%) |
Nov 27, 2015 | 4.060 | 4.060 | 3.920 | 3.950 | 210,145 | -0.10(-2.47%) |
Nov 25, 2015 | 4.140 | 4.050 | 4.050 | 4.050 | 325,600 | -0.08(-1.94%) |
Nov 24, 2015 | 4.150 | 4.310 | 4.090 | 4.130 | 473,119 | -0.06(-1.43%) |
Nov 23, 2015 | 4.160 | 4.210 | 3.930 | 4.190 | 529,341 | +0.18(+4.49%) |
Nov 20, 2015 | 4.080 | 4.180 | 3.920 | 4.010 | 271,269 | -0.06(-1.47%) |
Nov 19, 2015 | 3.930 | 4.070 | 3.900 | 4.070 | 431,248 | +0.12(+3.04%) |
Nov 18, 2015 | 3.900 | 3.960 | 3.820 | 3.950 | 702,727 | +0.01(+0.25%) |
Nov 17, 2015 | 4.040 | 4.080 | 3.880 | 3.940 | 547,988 | -0.03(-0.76%) |
Nov 16, 2015 | 3.850 | 3.999 | 3.810 | 3.970 | 391,972 | +0.12(+3.12%) |
Nov 13, 2015 | 3.830 | 3.900 | 3.730 | 3.850 | 335,148 | -0.02(-0.52%) |
Nov 12, 2015 | 3.830 | 4.000 | 3.750 | 3.870 | 652,216 | +0.04(+1.04%) |
Nov 11, 2015 | 3.970 | 4.020 | 3.820 | 3.830 | 750,527 | +0.03(+0.79%) |
Nov 10, 2015 | 3.830 | 3.880 | 3.700 | 3.800 | 789,543 | -0.05(-1.30%) |
Nov 09, 2015 | 3.860 | 3.910 | 3.800 | 3.850 | 701,329 | -0.01(-0.26%) |
Nov 06, 2015 | 3.700 | 3.960 | 3.660 | 3.860 | 1,730,489 | +0.24(+6.63%) |
Nov 05, 2015 | 4.810 | 4.860 | 3.590 | 3.620 | 5,172,188 | -1.68(-31.70%) |
Nov 04, 2015 | 5.200 | 5.390 | 5.050 | 5.300 | 859,700 | +0.10(+1.92%) |
Nov 03, 2015 | 5.060 | 5.280 | 5.050 | 5.200 | 1,118,612 | +0.11(+2.16%) |