Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.999 | 4.372 | 3.961 | 4.362 | 2,602,182 | +0.40(+10.12%) |
Jan 28, 2016 | 3.885 | 4.095 | 3.847 | 3.961 | 1,658,868 | +0.29(+7.79%) |
Jan 27, 2016 | 3.627 | 3.847 | 3.541 | 3.675 | 1,078,241 | +0.02(+0.52%) |
Jan 26, 2016 | 3.541 | 3.751 | 3.447 | 3.656 | 1,552,908 | +0.17(+4.93%) |
Jan 25, 2016 | 3.446 | 3.589 | 3.198 | 3.484 | 2,190,903 | -0.07(-1.88%) |
Jan 22, 2016 | 3.923 | 3.923 | 3.522 | 3.551 | 1,463,729 | +0.03(+0.81%) |
Jan 21, 2016 | 3.245 | 3.532 | 3.236 | 3.522 | 2,065,923 | +0.18(+5.43%) |
Jan 20, 2016 | 3.274 | 3.408 | 3.026 | 3.341 | 4,150,141 | -0.06(-1.69%) |
Jan 19, 2016 | 3.665 | 3.670 | 3.260 | 3.398 | 3,829,449 | -0.22(-6.07%) |
Jan 15, 2016 | 3.856 | 3.618 | 3.618 | 3.618 | 2,055,078 | -0.43(-10.61%) |
Jan 14, 2016 | 4.028 | 4.133 | 3.856 | 4.047 | 2,122,965 | +0.05(+1.19%) |
Jan 13, 2016 | 4.057 | 4.186 | 3.890 | 3.999 | 1,614,624 | +0.02(+0.48%) |
Jan 12, 2016 | 4.228 | 4.324 | 3.818 | 3.980 | 2,949,204 | -0.14(-3.47%) |
Jan 11, 2016 | 4.181 | 4.228 | 4.038 | 4.123 | 1,882,594 | -0.06(-1.37%) |
Jan 08, 2016 | 4.248 | 4.314 | 4.104 | 4.181 | 1,689,485 | -0.03(-0.68%) |
Jan 07, 2016 | 4.391 | 4.563 | 4.200 | 4.209 | 2,453,302 | -0.28(-6.17%) |
Jan 06, 2016 | 4.725 | 4.777 | 4.477 | 4.486 | 4,501,015 | -0.36(-7.48%) |
Jan 05, 2016 | 5.059 | 5.116 | 4.811 | 4.849 | 1,079,158 | -0.25(-4.87%) |
Jan 04, 2016 | 4.992 | 5.135 | 4.878 | 5.097 | 1,849,650 | +0.13(+2.69%) |
Dec 31, 2015 | 4.849 | 4.963 | 4.963 | 4.963 | 823,456 | +0.11(+2.16%) |
Dec 30, 2015 | 4.849 | 5.011 | 4.820 | 4.858 | 1,059,134 | -0.11(-2.12%) |
Dec 29, 2015 | 5.145 | 5.164 | 4.868 | 4.963 | 1,412,794 | -0.07(-1.33%) |
Dec 28, 2015 | 4.916 | 5.116 | 4.825 | 5.030 | 1,819,900 | -0.02(-0.38%) |
Dec 24, 2015 | 5.202 | 5.049 | 5.049 | 5.049 | 645,040 | -0.12(-2.40%) |
Dec 23, 2015 | 4.973 | 5.193 | 4.906 | 5.173 | 1,921,472 | +0.31(+6.48%) |
Dec 22, 2015 | 4.534 | 4.906 | 4.486 | 4.858 | 3,081,420 | +0.34(+7.61%) |
Dec 21, 2015 | 4.792 | 4.792 | 4.410 | 4.515 | 3,422,135 | -0.27(-5.59%) |
Dec 18, 2015 | 4.916 | 4.963 | 4.648 | 4.782 | 6,664,192 | -0.11(-2.34%) |
Dec 17, 2015 | 5.154 | 5.154 | 4.648 | 4.897 | 4,598,218 | -0.26(-5.00%) |
Dec 16, 2015 | 5.231 | 5.278 | 5.002 | 5.154 | 3,064,239 | -0.09(-1.64%) |
Dec 15, 2015 | 5.364 | 5.469 | 5.212 | 5.240 | 3,051,210 | -0.10(-1.96%) |
Dec 14, 2015 | 5.546 | 5.613 | 5.307 | 5.345 | 1,810,546 | -0.25(-4.44%) |
Dec 11, 2015 | 5.698 | 5.775 | 5.555 | 5.593 | 1,444,013 | -0.30(-5.02%) |
Dec 10, 2015 | 5.746 | 5.918 | 5.689 | 5.889 | 2,019,871 | +0.09(+1.48%) |
Dec 09, 2015 | 5.851 | 6.109 | 5.737 | 5.803 | 3,356,803 | +0.01(+0.16%) |
Dec 08, 2015 | 5.546 | 5.880 | 5.488 | 5.794 | 1,245,755 | +0.08(+1.34%) |
Dec 07, 2015 | 6.405 | 6.405 | 5.651 | 5.718 | 1,735,974 | -0.84(-12.81%) |
Dec 04, 2015 | 6.586 | 6.624 | 6.395 | 6.558 | 3,503,878 | -0.12(-1.86%) |
Dec 03, 2015 | 6.768 | 6.844 | 6.596 | 6.682 | 2,017,941 | -0.01(-0.14%) |
Dec 02, 2015 | 6.672 | 6.825 | 6.596 | 6.691 | 2,202,170 | -0.06(-0.85%) |
Dec 01, 2015 | 6.405 | 6.768 | 6.367 | 6.748 | 1,402,337 | +0.34(+5.37%) |
Nov 30, 2015 | 6.729 | 6.815 | 6.386 | 6.405 | 2,706,170 | -0.29(-4.28%) |
Nov 27, 2015 | 6.844 | 6.892 | 6.615 | 6.691 | 616,787 | -0.22(-3.18%) |
Nov 25, 2015 | 7.025 | 6.911 | 6.911 | 6.911 | 1,306,110 | -0.19(-2.69%) |
Nov 24, 2015 | 6.911 | 7.230 | 6.844 | 7.102 | 1,470,982 | +0.26(+3.77%) |
Nov 23, 2015 | 6.624 | 6.901 | 6.548 | 6.844 | 1,062,650 | +0.17(+2.58%) |
Nov 20, 2015 | 6.777 | 6.806 | 6.558 | 6.672 | 1,680,194 | -0.11(-1.69%) |
Nov 19, 2015 | 7.006 | 7.006 | 6.624 | 6.787 | 1,599,288 | -0.29(-4.05%) |
Nov 18, 2015 | 6.949 | 7.092 | 6.748 | 7.073 | 1,251,503 | +0.18(+2.63%) |
Nov 17, 2015 | 7.082 | 7.092 | 6.863 | 6.892 | 877,352 | -0.23(-3.22%) |
Nov 16, 2015 | 6.853 | 7.197 | 6.662 | 7.121 | 1,624,556 | +0.13(+1.91%) |
Nov 13, 2015 | 6.787 | 7.025 | 6.691 | 6.987 | 1,497,832 | +0.18(+2.66%) |
Nov 12, 2015 | 6.834 | 7.149 | 6.720 | 6.806 | 2,207,512 | -0.17(-2.46%) |
Nov 11, 2015 | 7.312 | 7.407 | 6.963 | 6.977 | 953,959 | -0.35(-4.82%) |
Nov 10, 2015 | 7.216 | 7.402 | 7.178 | 7.331 | 638,312 | +0.06(+0.79%) |
Nov 09, 2015 | 7.340 | 7.469 | 7.187 | 7.273 | 1,477,208 | -0.04(-0.52%) |
Nov 06, 2015 | 7.302 | 7.445 | 7.235 | 7.312 | 1,158,027 | -0.11(-1.42%) |
Nov 05, 2015 | 7.273 | 7.560 | 7.235 | 7.417 | 1,246,344 | +0.09(+1.17%) |
Nov 04, 2015 | 7.455 | 7.522 | 7.130 | 7.331 | 2,013,974 | -0.12(-1.66%) |
Nov 03, 2015 | 7.283 | 7.636 | 7.235 | 7.455 | 2,565,391 | +0.23(+3.17%) |