Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.820 | 4.165 | 3.810 | 4.050 | 992,305 | +0.22(+5.74%) |
Jan 28, 2016 | 4.080 | 4.170 | 3.725 | 3.830 | 915,515 | -0.20(-4.96%) |
Jan 27, 2016 | 4.030 | 4.105 | 3.900 | 4.030 | 728,395 | +0.00(+0.00%) |
Jan 26, 2016 | 4.010 | 4.160 | 3.830 | 4.030 | 983,672 | +0.05(+1.26%) |
Jan 25, 2016 | 3.900 | 4.055 | 3.800 | 3.980 | 1,096,201 | +0.04(+1.02%) |
Jan 22, 2016 | 3.850 | 4.050 | 3.760 | 3.940 | 948,512 | +0.20(+5.35%) |
Jan 21, 2016 | 3.190 | 3.790 | 3.140 | 3.740 | 1,359,312 | +0.54(+16.88%) |
Jan 20, 2016 | 3.260 | 3.370 | 3.035 | 3.200 | 3,174,400 | -0.15(-4.48%) |
Jan 19, 2016 | 3.630 | 3.675 | 3.330 | 3.350 | 1,237,461 | -0.23(-6.42%) |
Jan 15, 2016 | 3.600 | 3.580 | 3.580 | 3.580 | 1,338,700 | -0.21(-5.54%) |
Jan 14, 2016 | 3.630 | 3.860 | 3.400 | 3.790 | 1,523,000 | +0.20(+5.57%) |
Jan 13, 2016 | 3.910 | 3.962 | 3.540 | 3.590 | 970,348 | -0.29(-7.47%) |
Jan 12, 2016 | 3.940 | 4.040 | 3.770 | 3.880 | 954,536 | +0.00(+0.00%) |
Jan 11, 2016 | 4.320 | 4.360 | 3.740 | 3.880 | 1,547,314 | -0.35(-8.27%) |
Jan 08, 2016 | 4.470 | 4.580 | 4.210 | 4.230 | 1,394,562 | -0.18(-4.08%) |
Jan 07, 2016 | 4.390 | 4.480 | 4.270 | 4.410 | 1,210,825 | -0.10(-2.22%) |
Jan 06, 2016 | 4.780 | 4.820 | 4.480 | 4.510 | 942,428 | -0.38(-7.77%) |
Jan 05, 2016 | 4.530 | 4.900 | 4.500 | 4.890 | 849,970 | +0.36(+7.95%) |
Jan 04, 2016 | 4.710 | 4.900 | 4.400 | 4.530 | 1,319,272 | -0.26(-5.43%) |
Dec 31, 2015 | 4.730 | 4.790 | 4.790 | 4.790 | 904,600 | +0.02(+0.42%) |
Dec 30, 2015 | 4.900 | 4.990 | 4.741 | 4.770 | 756,564 | -0.16(-3.25%) |
Dec 29, 2015 | 5.110 | 5.220 | 4.860 | 4.930 | 806,309 | -0.18(-3.52%) |
Dec 28, 2015 | 4.860 | 5.270 | 4.841 | 5.110 | 868,595 | +0.22(+4.50%) |
Dec 24, 2015 | 4.850 | 4.890 | 4.890 | 4.890 | 305,600 | +0.07(+1.45%) |
Dec 23, 2015 | 4.800 | 4.950 | 4.740 | 4.820 | 1,198,864 | +0.07(+1.47%) |
Dec 22, 2015 | 4.880 | 4.970 | 4.750 | 4.750 | 1,015,647 | -0.09(-1.86%) |
Dec 21, 2015 | 4.860 | 5.000 | 4.770 | 4.840 | 1,062,120 | -0.03(-0.62%) |
Dec 18, 2015 | 5.150 | 5.210 | 4.700 | 4.870 | 6,049,898 | -0.26(-5.07%) |
Dec 17, 2015 | 5.320 | 5.480 | 5.130 | 5.130 | 1,520,669 | -0.15(-2.84%) |
Dec 16, 2015 | 4.870 | 5.290 | 4.810 | 5.280 | 1,954,764 | +0.43(+8.87%) |
Dec 15, 2015 | 5.010 | 5.130 | 4.640 | 4.850 | 2,336,882 | -0.13(-2.61%) |
Dec 14, 2015 | 5.110 | 5.120 | 4.890 | 4.980 | 1,738,241 | -0.18(-3.49%) |
Dec 11, 2015 | 5.150 | 5.279 | 4.920 | 5.160 | 1,347,245 | -0.10(-1.90%) |
Dec 10, 2015 | 5.150 | 5.370 | 5.090 | 5.260 | 1,277,722 | +0.09(+1.74%) |
Dec 09, 2015 | 5.140 | 5.330 | 5.010 | 5.170 | 1,235,283 | -0.01(-0.19%) |
Dec 08, 2015 | 5.250 | 5.530 | 5.150 | 5.180 | 1,611,541 | -0.11(-2.08%) |
Dec 07, 2015 | 5.620 | 5.650 | 5.270 | 5.290 | 1,169,542 | -0.37(-6.54%) |
Dec 04, 2015 | 5.880 | 5.920 | 5.625 | 5.660 | 1,443,897 | -0.24(-4.07%) |
Dec 03, 2015 | 6.090 | 6.220 | 5.750 | 5.900 | 1,419,994 | -0.19(-3.12%) |
Dec 02, 2015 | 6.030 | 6.180 | 5.960 | 6.090 | 767,224 | +0.03(+0.50%) |
Dec 01, 2015 | 6.200 | 6.234 | 5.820 | 6.060 | 1,220,394 | -0.07(-1.14%) |
Nov 30, 2015 | 6.020 | 6.400 | 5.940 | 6.130 | 1,567,190 | +0.10(+1.66%) |
Nov 27, 2015 | 5.900 | 6.125 | 5.830 | 6.030 | 593,314 | +0.12(+2.03%) |
Nov 25, 2015 | 5.760 | 5.910 | 5.910 | 5.910 | 1,497,400 | -0.04(-0.67%) |
Nov 24, 2015 | 5.700 | 6.240 | 5.690 | 5.950 | 996,781 | -0.15(-2.46%) |
Nov 23, 2015 | 5.730 | 6.160 | 5.730 | 6.100 | 1,250,116 | +0.25(+4.27%) |
Nov 20, 2015 | 5.740 | 5.960 | 5.730 | 5.850 | 978,861 | +0.15(+2.63%) |
Nov 19, 2015 | 5.680 | 5.800 | 5.610 | 5.700 | 764,341 | -0.02(-0.35%) |
Nov 18, 2015 | 5.600 | 5.760 | 5.520 | 5.720 | 972,111 | +0.22(+4.00%) |
Nov 17, 2015 | 5.700 | 5.945 | 5.495 | 5.500 | 1,038,025 | -0.14(-2.48%) |
Nov 16, 2015 | 5.530 | 5.680 | 5.400 | 5.640 | 1,132,646 | +0.10(+1.81%) |
Nov 13, 2015 | 5.350 | 5.640 | 5.275 | 5.540 | 894,451 | +0.12(+2.31%) |
Nov 12, 2015 | 5.550 | 5.820 | 5.370 | 5.415 | 1,554,903 | -0.38(-6.64%) |
Nov 11, 2015 | 5.880 | 5.950 | 5.740 | 5.800 | 1,074,390 | -0.11(-1.86%) |
Nov 10, 2015 | 5.630 | 5.970 | 5.580 | 5.910 | 1,265,300 | +0.12(+2.07%) |
Nov 09, 2015 | 5.590 | 6.065 | 5.520 | 5.790 | 2,142,244 | -0.25(-4.14%) |
Nov 06, 2015 | 5.970 | 6.113 | 5.610 | 6.040 | 1,515,792 | +0.09(+1.51%) |
Nov 05, 2015 | 6.190 | 6.240 | 5.920 | 5.950 | 1,773,684 | -0.19(-3.09%) |
Nov 04, 2015 | 6.220 | 6.250 | 5.997 | 6.140 | 1,728,926 | +0.22(+3.72%) |
Nov 03, 2015 | 5.500 | 6.040 | 5.500 | 5.920 | 1,415,826 | +0.41(+7.44%) |