Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.852 | 4.122 | 3.785 | 4.081 | 56,088 | +0.39(+10.50%) |
Jan 28, 2016 | 3.724 | 4.005 | 3.572 | 3.694 | 55,965 | +0.13(+3.58%) |
Jan 27, 2016 | 3.699 | 3.699 | 3.352 | 3.566 | 18,029 | +0.11(+3.04%) |
Jan 26, 2016 | 3.552 | 3.882 | 3.375 | 3.461 | 25,380 | -0.12(-3.27%) |
Jan 25, 2016 | 3.709 | 3.907 | 3.441 | 3.578 | 29,692 | -0.07(-1.79%) |
Jan 22, 2016 | 3.598 | 4.034 | 3.385 | 3.643 | 70,865 | +0.17(+4.81%) |
Jan 21, 2016 | 3.208 | 3.517 | 2.858 | 3.476 | 95,833 | +0.03(+0.88%) |
Jan 20, 2016 | 3.481 | 3.648 | 3.228 | 3.446 | 53,162 | +0.07(+2.10%) |
Jan 19, 2016 | 4.003 | 4.084 | 3.258 | 3.375 | 73,940 | -0.50(-12.83%) |
Jan 15, 2016 | 4.485 | 3.871 | 3.871 | 3.871 | 130,049 | -0.37(-8.72%) |
Jan 14, 2016 | 4.310 | 4.419 | 4.008 | 4.241 | 35,689 | +0.15(+3.59%) |
Jan 13, 2016 | 4.657 | 4.657 | 4.089 | 4.094 | 44,467 | -0.31(-7.13%) |
Jan 12, 2016 | 4.520 | 4.550 | 3.927 | 4.409 | 44,252 | -0.24(-5.13%) |
Jan 11, 2016 | 3.836 | 4.647 | 3.770 | 4.647 | 68,314 | +0.73(+18.63%) |
Jan 08, 2016 | 3.978 | 3.978 | 3.762 | 3.917 | 32,078 | -0.05(-1.15%) |
Jan 07, 2016 | 3.851 | 3.973 | 3.704 | 3.963 | 43,330 | +0.12(+3.03%) |
Jan 06, 2016 | 3.902 | 3.902 | 3.760 | 3.846 | 3,877 | +0.00(+0.00%) |
Jan 05, 2016 | 3.866 | 3.978 | 3.816 | 3.846 | 6,299 | -0.15(-3.68%) |
Jan 04, 2016 | 3.755 | 4.008 | 3.755 | 3.993 | 15,065 | +0.19(+5.07%) |
Dec 31, 2015 | 3.623 | 3.801 | 3.801 | 3.801 | 36,113 | +0.26(+7.45%) |
Dec 30, 2015 | 3.755 | 3.836 | 3.522 | 3.537 | 27,975 | -0.32(-8.28%) |
Dec 29, 2015 | 3.841 | 3.871 | 3.730 | 3.856 | 24,847 | +0.12(+3.33%) |
Dec 28, 2015 | 3.516 | 3.802 | 3.506 | 3.732 | 31,046 | +0.21(+5.99%) |
Dec 24, 2015 | 3.240 | 3.521 | 3.521 | 3.521 | 25,683 | +0.34(+10.74%) |
Dec 23, 2015 | 3.089 | 3.300 | 3.089 | 3.179 | 49,580 | +0.15(+4.92%) |
Dec 22, 2015 | 2.989 | 3.084 | 2.989 | 3.030 | 19,875 | +0.03(+1.06%) |
Dec 21, 2015 | 2.863 | 3.069 | 2.863 | 2.999 | 46,942 | +0.14(+4.74%) |
Dec 18, 2015 | 2.938 | 2.958 | 2.848 | 2.863 | 20,542 | -0.07(-2.40%) |
Dec 17, 2015 | 3.074 | 3.094 | 2.858 | 2.933 | 19,594 | -0.14(-4.58%) |
Dec 16, 2015 | 3.104 | 3.104 | 2.973 | 3.074 | 16,610 | -0.02(-0.65%) |
Dec 15, 2015 | 3.099 | 3.132 | 3.089 | 3.094 | 7,095 | -0.04(-1.12%) |
Dec 14, 2015 | 3.106 | 3.169 | 3.089 | 3.129 | 10,374 | -0.02(-0.64%) |
Dec 11, 2015 | 3.194 | 3.195 | 3.139 | 3.149 | 4,887 | -0.05(-1.41%) |
Dec 10, 2015 | 3.210 | 3.210 | 3.178 | 3.194 | 11,310 | +0.10(+3.25%) |
Dec 09, 2015 | 3.099 | 3.197 | 3.024 | 3.094 | 18,469 | -0.06(-1.75%) |
Dec 08, 2015 | 3.240 | 3.305 | 3.029 | 3.149 | 24,520 | -0.20(-6.00%) |
Dec 07, 2015 | 3.767 | 3.767 | 3.350 | 3.350 | 30,240 | -0.45(-11.77%) |
Dec 04, 2015 | 3.893 | 3.948 | 3.782 | 3.797 | 10,486 | -0.06(-1.56%) |
Dec 03, 2015 | 4.023 | 4.023 | 3.778 | 3.857 | 15,770 | -0.20(-4.95%) |
Dec 02, 2015 | 4.119 | 4.134 | 4.058 | 4.058 | 7,477 | -0.06(-1.46%) |
Dec 01, 2015 | 4.179 | 4.199 | 4.094 | 4.119 | 12,522 | -0.10(-2.42%) |
Nov 30, 2015 | 4.264 | 4.315 | 4.033 | 4.221 | 43,591 | +0.01(+0.16%) |
Nov 27, 2015 | 4.219 | 4.313 | 4.214 | 4.214 | 11,187 | -0.04(-0.94%) |
Nov 25, 2015 | 4.219 | 4.254 | 4.254 | 4.254 | 19,511 | +0.00(+0.02%) |
Nov 24, 2015 | 4.433 | 4.433 | 4.234 | 4.253 | 8,697 | -0.11(-2.51%) |
Nov 23, 2015 | 4.502 | 4.502 | 4.278 | 4.363 | 22,075 | -0.16(-3.58%) |
Nov 20, 2015 | 4.691 | 4.696 | 4.443 | 4.525 | 21,866 | -0.27(-5.65%) |
Nov 19, 2015 | 4.323 | 4.850 | 4.303 | 4.796 | 58,215 | +0.49(+11.44%) |
Nov 18, 2015 | 4.318 | 4.333 | 4.253 | 4.303 | 6,951 | +0.02(+0.58%) |
Nov 17, 2015 | 4.318 | 4.318 | 4.278 | 4.278 | 1,915 | -0.02(-0.46%) |
Nov 16, 2015 | 4.303 | 4.328 | 4.277 | 4.298 | 7,568 | +0.05(+1.17%) |
Nov 13, 2015 | 4.268 | 4.333 | 4.233 | 4.248 | 9,634 | -0.05(-1.27%) |
Nov 12, 2015 | 4.224 | 4.328 | 4.224 | 4.303 | 7,634 | -0.01(-0.27%) |
Nov 11, 2015 | 4.333 | 4.333 | 4.273 | 4.315 | 19,982 | -0.02(-0.42%) |
Nov 10, 2015 | 4.408 | 4.408 | 4.333 | 4.333 | 6,587 | +0.07(+1.75%) |
Nov 09, 2015 | 4.523 | 4.523 | 4.069 | 4.258 | 36,801 | -0.24(-5.31%) |
Nov 06, 2015 | 5.039 | 5.039 | 4.363 | 4.497 | 15,753 | -0.58(-11.37%) |
Nov 05, 2015 | 5.219 | 5.219 | 4.786 | 5.074 | 9,644 | -0.06(-1.16%) |
Nov 04, 2015 | 5.104 | 5.337 | 5.104 | 5.134 | 5,453 | +0.10(+1.98%) |
Nov 03, 2015 | 4.925 | 5.074 | 4.925 | 5.035 | 5,363 | +0.03(+0.70%) |