Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.395 | 3.629 | 3.386 | 3.611 | 3,060,198 | +0.22(+6.35%) |
Jan 28, 2016 | 3.521 | 3.566 | 3.377 | 3.395 | 1,473,850 | -0.06(-1.82%) |
Jan 27, 2016 | 3.647 | 3.687 | 3.449 | 3.458 | 2,686,387 | -0.24(-6.55%) |
Jan 26, 2016 | 3.664 | 3.772 | 3.638 | 3.700 | 2,054,953 | +0.08(+2.23%) |
Jan 25, 2016 | 3.817 | 3.934 | 3.620 | 3.620 | 1,092,064 | -0.22(-5.62%) |
Jan 22, 2016 | 3.880 | 4.087 | 3.772 | 3.835 | 1,419,146 | -0.02(-0.47%) |
Jan 21, 2016 | 3.647 | 3.902 | 3.633 | 3.853 | 1,411,328 | +0.18(+4.89%) |
Jan 20, 2016 | 3.494 | 3.732 | 3.386 | 3.673 | 1,846,813 | +0.10(+2.76%) |
Jan 19, 2016 | 3.638 | 3.700 | 3.516 | 3.575 | 1,413,815 | -0.05(-1.49%) |
Jan 15, 2016 | 3.691 | 3.629 | 3.629 | 3.629 | 1,697,929 | -0.20(-5.16%) |
Jan 14, 2016 | 3.711 | 3.879 | 3.508 | 3.826 | 2,790,851 | +0.11(+3.10%) |
Jan 13, 2016 | 3.897 | 3.959 | 3.694 | 3.711 | 1,579,861 | -0.19(-4.76%) |
Jan 12, 2016 | 3.888 | 3.992 | 3.817 | 3.897 | 2,218,527 | +0.06(+1.61%) |
Jan 11, 2016 | 3.906 | 3.923 | 3.755 | 3.835 | 1,953,541 | -0.03(-0.69%) |
Jan 08, 2016 | 4.127 | 4.197 | 3.857 | 3.861 | 2,262,294 | -0.29(-7.02%) |
Jan 07, 2016 | 4.144 | 4.259 | 4.082 | 4.153 | 1,580,600 | -0.11(-2.69%) |
Jan 06, 2016 | 4.347 | 4.383 | 4.215 | 4.268 | 1,311,041 | -0.11(-2.42%) |
Jan 05, 2016 | 4.436 | 4.471 | 4.233 | 4.374 | 1,840,384 | -0.07(-1.59%) |
Jan 04, 2016 | 4.471 | 4.489 | 4.321 | 4.445 | 2,490,998 | -0.05(-1.18%) |
Dec 31, 2015 | 4.498 | 4.498 | 4.498 | 4.498 | 1,838,432 | +0.01(+0.20%) |
Dec 30, 2015 | 4.507 | 4.533 | 4.436 | 4.489 | 1,916,021 | -0.03(-0.59%) |
Dec 29, 2015 | 4.330 | 4.515 | 4.286 | 4.515 | 2,894,311 | +0.21(+4.93%) |
Dec 28, 2015 | 4.515 | 4.586 | 4.038 | 4.303 | 3,465,645 | -0.29(-6.35%) |
Dec 24, 2015 | 4.560 | 4.595 | 4.595 | 4.595 | 2,459,391 | +0.06(+1.36%) |
Dec 23, 2015 | 4.515 | 4.683 | 4.498 | 4.533 | 3,742,941 | +0.04(+0.98%) |
Dec 22, 2015 | 4.507 | 4.586 | 4.409 | 4.489 | 3,764,660 | -0.03(-0.59%) |
Dec 21, 2015 | 4.206 | 4.666 | 4.206 | 4.515 | 5,655,673 | +0.27(+6.46%) |
Dec 18, 2015 | 4.188 | 4.286 | 4.109 | 4.241 | 8,944,849 | +0.04(+1.05%) |
Dec 17, 2015 | 4.374 | 4.462 | 4.021 | 4.197 | 23,813,708 | -1.06(-20.17%) |
Dec 16, 2015 | 5.125 | 5.266 | 5.090 | 5.258 | 5,879,388 | +0.20(+4.02%) |
Dec 15, 2015 | 5.028 | 5.222 | 4.993 | 5.054 | 3,201,474 | +0.03(+0.53%) |
Dec 14, 2015 | 5.293 | 5.399 | 4.966 | 5.028 | 4,748,335 | -0.24(-4.53%) |
Dec 11, 2015 | 5.337 | 5.346 | 5.152 | 5.266 | 5,390,713 | -0.41(-7.17%) |
Dec 10, 2015 | 5.461 | 5.744 | 5.408 | 5.673 | 2,212,515 | +0.19(+3.55%) |
Dec 09, 2015 | 5.205 | 5.514 | 5.205 | 5.479 | 1,680,642 | +0.27(+5.26%) |
Dec 08, 2015 | 5.293 | 5.310 | 5.147 | 5.205 | 1,161,815 | -0.15(-2.81%) |
Dec 07, 2015 | 5.461 | 5.487 | 5.253 | 5.355 | 1,624,941 | -0.10(-1.78%) |
Dec 04, 2015 | 5.532 | 5.567 | 5.364 | 5.452 | 1,741,011 | -0.01(-0.16%) |
Dec 03, 2015 | 5.876 | 5.912 | 5.399 | 5.461 | 2,707,537 | -0.42(-7.07%) |
Dec 02, 2015 | 5.920 | 6.053 | 5.823 | 5.876 | 1,709,497 | -0.04(-0.60%) |
Dec 01, 2015 | 5.991 | 6.062 | 5.841 | 5.912 | 1,186,232 | -0.06(-1.04%) |
Nov 30, 2015 | 6.106 | 6.124 | 5.903 | 5.973 | 1,589,741 | -0.15(-2.45%) |
Nov 27, 2015 | 6.097 | 6.128 | 6.022 | 6.124 | 727,456 | +0.04(+0.58%) |
Nov 25, 2015 | 6.062 | 6.088 | 6.088 | 6.088 | 1,583,236 | +0.07(+1.17%) |
Nov 24, 2015 | 5.805 | 6.071 | 5.797 | 6.018 | 1,661,143 | +0.19(+3.18%) |
Nov 23, 2015 | 5.638 | 5.841 | 5.602 | 5.832 | 1,519,892 | +0.19(+3.45%) |
Nov 20, 2015 | 5.602 | 5.770 | 5.598 | 5.638 | 1,661,229 | +0.06(+1.11%) |
Nov 19, 2015 | 5.673 | 5.673 | 5.549 | 5.576 | 2,720,401 | -0.09(-1.56%) |
Nov 18, 2015 | 5.770 | 5.805 | 5.593 | 5.664 | 1,978,356 | -0.11(-1.84%) |
Nov 17, 2015 | 5.823 | 6.062 | 5.744 | 5.770 | 2,578,504 | -0.02(-0.31%) |
Nov 16, 2015 | 5.593 | 5.805 | 5.532 | 5.788 | 2,151,473 | +0.17(+2.99%) |
Nov 13, 2015 | 5.841 | 5.841 | 5.567 | 5.620 | 2,638,115 | -0.30(-5.07%) |
Nov 12, 2015 | 6.141 | 6.150 | 5.912 | 5.920 | 1,728,930 | -0.28(-4.56%) |
Nov 11, 2015 | 6.442 | 6.477 | 6.150 | 6.203 | 1,579,649 | -0.25(-3.84%) |
Nov 10, 2015 | 6.291 | 6.601 | 6.291 | 6.451 | 2,434,960 | -0.09(-1.35%) |
Nov 09, 2015 | 7.051 | 7.060 | 6.362 | 6.539 | 2,816,200 | -0.70(-9.65%) |
Nov 06, 2015 | 6.990 | 7.237 | 6.945 | 7.237 | 1,362,931 | +0.09(+1.24%) |
Nov 05, 2015 | 6.954 | 7.193 | 6.937 | 7.149 | 1,106,157 | +0.20(+2.93%) |
Nov 04, 2015 | 7.166 | 7.184 | 6.901 | 6.945 | 971,267 | -0.21(-2.96%) |
Nov 03, 2015 | 6.857 | 7.268 | 6.857 | 7.157 | 2,103,863 | +0.32(+4.65%) |