Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.821 | 4.089 | 3.755 | 4.049 | 56,539 | +0.38(+10.50%) |
Jan 28, 2016 | 3.695 | 3.973 | 3.543 | 3.664 | 56,414 | +0.13(+3.58%) |
Jan 27, 2016 | 3.669 | 3.669 | 3.325 | 3.538 | 18,173 | +0.10(+3.04%) |
Jan 26, 2016 | 3.524 | 3.851 | 3.348 | 3.433 | 25,584 | -0.12(-3.27%) |
Jan 25, 2016 | 3.680 | 3.876 | 3.413 | 3.550 | 29,930 | -0.06(-1.79%) |
Jan 22, 2016 | 3.569 | 4.001 | 3.358 | 3.614 | 71,435 | +0.17(+4.81%) |
Jan 21, 2016 | 3.182 | 3.489 | 2.835 | 3.448 | 96,603 | +0.03(+0.88%) |
Jan 20, 2016 | 3.454 | 3.619 | 3.202 | 3.418 | 53,589 | +0.07(+2.10%) |
Jan 19, 2016 | 3.971 | 4.052 | 3.232 | 3.348 | 74,534 | -0.49(-12.83%) |
Jan 15, 2016 | 4.449 | 3.841 | 3.841 | 3.841 | 131,093 | -0.37(-8.72%) |
Jan 14, 2016 | 4.275 | 4.383 | 3.976 | 4.208 | 35,976 | +0.15(+3.59%) |
Jan 13, 2016 | 4.620 | 4.620 | 4.056 | 4.062 | 44,824 | -0.31(-7.13%) |
Jan 12, 2016 | 4.484 | 4.514 | 3.896 | 4.373 | 44,607 | -0.24(-5.13%) |
Jan 11, 2016 | 3.805 | 4.610 | 3.740 | 4.610 | 68,862 | +0.72(+18.63%) |
Jan 08, 2016 | 3.946 | 3.946 | 3.732 | 3.886 | 32,335 | -0.05(-1.15%) |
Jan 07, 2016 | 3.820 | 3.941 | 3.675 | 3.931 | 43,678 | +0.12(+3.03%) |
Jan 06, 2016 | 3.871 | 3.871 | 3.730 | 3.815 | 3,908 | +0.00(+0.00%) |
Jan 05, 2016 | 3.836 | 3.946 | 3.785 | 3.815 | 6,349 | -0.15(-3.68%) |
Jan 04, 2016 | 3.725 | 3.976 | 3.725 | 3.961 | 15,186 | +0.19(+5.07%) |
Dec 31, 2015 | 3.594 | 3.770 | 3.770 | 3.770 | 36,403 | +0.26(+7.45%) |
Dec 30, 2015 | 3.725 | 3.805 | 3.494 | 3.509 | 28,200 | -0.32(-8.28%) |
Dec 29, 2015 | 3.810 | 3.841 | 3.700 | 3.825 | 25,047 | +0.12(+3.33%) |
Dec 28, 2015 | 3.488 | 3.772 | 3.478 | 3.702 | 31,295 | +0.21(+5.99%) |
Dec 24, 2015 | 3.214 | 3.493 | 3.493 | 3.493 | 25,889 | +0.34(+10.74%) |
Dec 23, 2015 | 3.064 | 3.274 | 3.064 | 3.154 | 49,978 | +0.15(+4.92%) |
Dec 22, 2015 | 2.965 | 3.059 | 2.965 | 3.006 | 20,035 | +0.03(+1.06%) |
Dec 21, 2015 | 2.840 | 3.044 | 2.840 | 2.975 | 47,319 | +0.13(+4.74%) |
Dec 18, 2015 | 2.915 | 2.935 | 2.825 | 2.840 | 20,707 | -0.07(-2.40%) |
Dec 17, 2015 | 3.049 | 3.069 | 2.835 | 2.910 | 19,752 | -0.14(-4.57%) |
Dec 16, 2015 | 3.079 | 3.079 | 2.950 | 3.049 | 16,743 | -0.02(-0.65%) |
Dec 15, 2015 | 3.074 | 3.107 | 3.064 | 3.069 | 7,152 | -0.03(-1.12%) |
Dec 14, 2015 | 3.081 | 3.144 | 3.064 | 3.104 | 10,458 | -0.02(-0.64%) |
Dec 11, 2015 | 3.169 | 3.169 | 3.114 | 3.124 | 4,926 | -0.04(-1.42%) |
Dec 10, 2015 | 3.184 | 3.184 | 3.153 | 3.169 | 11,401 | +0.10(+3.25%) |
Dec 09, 2015 | 3.074 | 3.172 | 3.000 | 3.069 | 18,618 | -0.05(-1.75%) |
Dec 08, 2015 | 3.214 | 3.279 | 3.005 | 3.124 | 24,717 | -0.20(-6.00%) |
Dec 07, 2015 | 3.737 | 3.737 | 3.323 | 3.323 | 30,483 | -0.44(-11.77%) |
Dec 04, 2015 | 3.862 | 3.916 | 3.752 | 3.767 | 10,570 | -0.06(-1.56%) |
Dec 03, 2015 | 3.991 | 3.991 | 3.748 | 3.827 | 15,896 | -0.20(-4.95%) |
Dec 02, 2015 | 4.086 | 4.101 | 4.026 | 4.026 | 7,538 | -0.06(-1.46%) |
Dec 01, 2015 | 4.146 | 4.166 | 4.061 | 4.086 | 12,623 | -0.10(-2.42%) |
Nov 30, 2015 | 4.230 | 4.280 | 4.001 | 4.187 | 43,941 | +0.01(+0.16%) |
Nov 27, 2015 | 4.186 | 4.278 | 4.181 | 4.181 | 11,276 | -0.04(-0.94%) |
Nov 25, 2015 | 4.186 | 4.220 | 4.220 | 4.220 | 19,667 | +0.00(+0.02%) |
Nov 24, 2015 | 4.397 | 4.397 | 4.200 | 4.220 | 8,767 | -0.11(-2.51%) |
Nov 23, 2015 | 4.466 | 4.466 | 4.244 | 4.328 | 22,252 | -0.16(-3.58%) |
Nov 20, 2015 | 4.654 | 4.659 | 4.407 | 4.489 | 22,041 | -0.27(-5.65%) |
Nov 19, 2015 | 4.289 | 4.812 | 4.269 | 4.757 | 58,682 | +0.49(+11.44%) |
Nov 18, 2015 | 4.284 | 4.299 | 4.220 | 4.269 | 7,006 | +0.02(+0.58%) |
Nov 17, 2015 | 4.283 | 4.284 | 4.244 | 4.244 | 1,931 | -0.02(-0.46%) |
Nov 16, 2015 | 4.269 | 4.294 | 4.243 | 4.264 | 7,628 | +0.05(+1.17%) |
Nov 13, 2015 | 4.234 | 4.298 | 4.199 | 4.215 | 9,711 | -0.05(-1.27%) |
Nov 12, 2015 | 4.190 | 4.294 | 4.190 | 4.269 | 7,695 | -0.01(-0.27%) |
Nov 11, 2015 | 4.299 | 4.299 | 4.239 | 4.280 | 20,143 | -0.02(-0.42%) |
Nov 10, 2015 | 4.373 | 4.373 | 4.299 | 4.299 | 6,640 | +0.07(+1.75%) |
Nov 09, 2015 | 4.487 | 4.487 | 4.037 | 4.225 | 37,096 | -0.24(-5.31%) |
Nov 06, 2015 | 4.999 | 4.999 | 4.328 | 4.461 | 15,879 | -0.57(-11.37%) |
Nov 05, 2015 | 5.177 | 5.177 | 4.748 | 5.034 | 9,722 | -0.06(-1.16%) |
Nov 04, 2015 | 5.063 | 5.295 | 5.063 | 5.093 | 5,497 | +0.10(+1.98%) |
Nov 03, 2015 | 4.886 | 5.034 | 4.886 | 4.994 | 5,406 | +0.03(+0.70%) |