Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.110 | 2.280 | 2.090 | 2.155 | 816,494 | -0.05(-2.05%) |
Jan 28, 2016 | 2.250 | 2.320 | 2.050 | 2.200 | 375,064 | +0.01(+0.46%) |
Jan 27, 2016 | 2.920 | 3.080 | 2.140 | 2.190 | 2,931,354 | -0.29(-11.69%) |
Jan 26, 2016 | 2.450 | 2.510 | 2.290 | 2.480 | 121,434 | +0.02(+0.81%) |
Jan 25, 2016 | 2.550 | 2.784 | 2.410 | 2.460 | 50,427 | -0.09(-3.53%) |
Jan 22, 2016 | 2.460 | 2.600 | 2.400 | 2.550 | 79,335 | +0.18(+7.59%) |
Jan 21, 2016 | 2.580 | 2.580 | 2.280 | 2.370 | 102,295 | -0.19(-7.60%) |
Jan 20, 2016 | 2.380 | 2.732 | 2.190 | 2.565 | 92,779 | +0.12(+5.12%) |
Jan 19, 2016 | 2.650 | 2.660 | 2.350 | 2.440 | 58,137 | -0.11(-4.31%) |
Jan 15, 2016 | 2.570 | 2.550 | 2.550 | 2.550 | 136,700 | -0.12(-4.49%) |
Jan 14, 2016 | 2.670 | 2.730 | 2.490 | 2.670 | 131,441 | +0.04(+1.52%) |
Jan 13, 2016 | 2.720 | 2.750 | 2.590 | 2.630 | 95,261 | -0.07(-2.59%) |
Jan 12, 2016 | 2.890 | 2.920 | 2.650 | 2.700 | 67,680 | -0.09(-3.23%) |
Jan 11, 2016 | 2.960 | 2.960 | 2.680 | 2.790 | 124,222 | -0.11(-3.79%) |
Jan 08, 2016 | 2.860 | 2.970 | 2.820 | 2.900 | 135,632 | +0.05(+1.75%) |
Jan 07, 2016 | 3.160 | 3.230 | 2.820 | 2.850 | 135,214 | -0.38(-11.76%) |
Jan 06, 2016 | 3.230 | 3.330 | 3.190 | 3.230 | 81,854 | -0.08(-2.42%) |
Jan 05, 2016 | 3.290 | 3.350 | 3.150 | 3.310 | 75,239 | +0.02(+0.61%) |
Jan 04, 2016 | 3.350 | 3.535 | 3.150 | 3.290 | 91,263 | -0.08(-2.37%) |
Dec 31, 2015 | 3.360 | 3.370 | 3.370 | 3.370 | 55,600 | +0.02(+0.60%) |
Dec 30, 2015 | 3.300 | 3.410 | 3.300 | 3.350 | 47,165 | -0.02(-0.59%) |
Dec 29, 2015 | 3.490 | 3.530 | 3.280 | 3.370 | 123,031 | -0.12(-3.44%) |
Dec 28, 2015 | 3.510 | 3.650 | 3.490 | 3.490 | 22,896 | -0.08(-2.24%) |
Dec 24, 2015 | 3.600 | 3.570 | 3.570 | 3.570 | 15,400 | -0.04(-1.11%) |
Dec 23, 2015 | 3.560 | 3.690 | 3.470 | 3.610 | 129,741 | +0.08(+2.27%) |
Dec 22, 2015 | 3.445 | 3.610 | 3.380 | 3.530 | 188,715 | +0.06(+1.73%) |
Dec 21, 2015 | 3.560 | 3.600 | 3.440 | 3.470 | 93,253 | -0.08(-2.25%) |
Dec 18, 2015 | 3.610 | 3.700 | 3.540 | 3.550 | 63,407 | +0.00(+0.00%) |
Dec 17, 2015 | 3.550 | 3.570 | 3.420 | 3.550 | 35,531 | +0.05(+1.43%) |
Dec 16, 2015 | 3.480 | 3.650 | 3.302 | 3.500 | 196,324 | +0.02(+0.57%) |
Dec 15, 2015 | 3.590 | 3.610 | 3.410 | 3.480 | 177,857 | -0.07(-1.97%) |
Dec 14, 2015 | 3.820 | 3.820 | 3.400 | 3.550 | 103,502 | -0.24(-6.33%) |
Dec 11, 2015 | 3.340 | 3.880 | 3.330 | 3.790 | 243,164 | +0.41(+12.13%) |
Dec 10, 2015 | 3.320 | 3.440 | 3.240 | 3.380 | 131,721 | +0.04(+1.20%) |
Dec 09, 2015 | 3.360 | 3.490 | 3.150 | 3.340 | 240,983 | -0.06(-1.62%) |
Dec 08, 2015 | 3.500 | 3.570 | 3.370 | 3.395 | 206,065 | -0.10(-2.72%) |
Dec 07, 2015 | 3.950 | 4.050 | 3.335 | 3.490 | 618,294 | -0.58(-14.25%) |
Dec 04, 2015 | 4.540 | 4.670 | 4.050 | 4.070 | 108,439 | -0.02(-0.49%) |
Dec 03, 2015 | 4.110 | 4.200 | 3.960 | 4.090 | 96,699 | -0.01(-0.24%) |
Dec 02, 2015 | 4.150 | 4.220 | 4.060 | 4.100 | 51,510 | -0.08(-1.91%) |
Dec 01, 2015 | 4.210 | 4.235 | 4.100 | 4.180 | 80,729 | -0.01(-0.24%) |
Nov 30, 2015 | 4.240 | 4.350 | 4.100 | 4.190 | 92,312 | -0.03(-0.71%) |
Nov 27, 2015 | 4.080 | 4.370 | 4.020 | 4.220 | 40,852 | +0.10(+2.43%) |
Nov 25, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 130,400 | -0.01(-0.24%) |
Nov 24, 2015 | 4.180 | 4.180 | 3.900 | 4.130 | 154,325 | +0.01(+0.24%) |
Nov 23, 2015 | 3.990 | 4.230 | 3.800 | 4.120 | 120,161 | +0.34(+8.99%) |
Nov 20, 2015 | 4.220 | 4.302 | 3.775 | 3.780 | 183,708 | -0.41(-9.79%) |
Nov 19, 2015 | 4.410 | 4.410 | 4.100 | 4.190 | 214,257 | -0.20(-4.56%) |
Nov 18, 2015 | 4.500 | 4.760 | 4.360 | 4.390 | 168,710 | +0.03(+0.69%) |
Nov 17, 2015 | 4.220 | 4.620 | 4.050 | 4.360 | 330,132 | +0.22(+5.31%) |
Nov 16, 2015 | 4.120 | 4.280 | 4.010 | 4.140 | 72,237 | +0.03(+0.73%) |
Nov 13, 2015 | 4.110 | 4.410 | 4.070 | 4.110 | 124,848 | -0.04(-0.96%) |
Nov 12, 2015 | 4.390 | 4.475 | 4.100 | 4.150 | 170,748 | -0.21(-4.82%) |
Nov 11, 2015 | 4.590 | 4.685 | 4.340 | 4.360 | 113,332 | -0.30(-6.44%) |
Nov 10, 2015 | 4.840 | 4.860 | 4.520 | 4.660 | 81,261 | -0.20(-4.12%) |
Nov 09, 2015 | 4.970 | 4.970 | 4.780 | 4.860 | 133,655 | +0.06(+1.25%) |
Nov 06, 2015 | 4.920 | 4.990 | 4.750 | 4.800 | 95,772 | -0.12(-2.44%) |
Nov 05, 2015 | 4.630 | 5.020 | 4.770 | 4.920 | 205,320 | +0.15(+3.14%) |
Nov 04, 2015 | 4.800 | 4.800 | 4.540 | 4.770 | 165,260 | +0.25(+5.53%) |
Nov 03, 2015 | 4.620 | 4.840 | 4.440 | 4.520 | 278,416 | -0.13(-2.80%) |