Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.910 | 3.040 | 2.730 | 2.760 | 2,578,761 | -0.14(-4.83%) |
Jan 28, 2016 | 3.620 | 3.620 | 2.750 | 2.900 | 5,342,493 | -1.02(-26.02%) |
Jan 27, 2016 | 3.860 | 3.950 | 3.760 | 3.920 | 1,182,400 | +0.07(+1.82%) |
Jan 26, 2016 | 3.880 | 3.940 | 3.780 | 3.850 | 894,866 | -0.01(-0.26%) |
Jan 25, 2016 | 3.660 | 3.950 | 3.660 | 3.860 | 1,563,514 | +0.16(+4.32%) |
Jan 22, 2016 | 3.640 | 3.800 | 3.630 | 3.700 | 754,619 | +0.13(+3.64%) |
Jan 21, 2016 | 3.480 | 3.665 | 3.480 | 3.570 | 921,293 | +0.11(+3.18%) |
Jan 20, 2016 | 3.510 | 3.520 | 3.320 | 3.460 | 693,703 | -0.07(-1.98%) |
Jan 19, 2016 | 3.620 | 3.670 | 3.455 | 3.530 | 802,478 | -0.07(-1.94%) |
Jan 15, 2016 | 3.540 | 3.600 | 3.600 | 3.600 | 830,300 | -0.11(-2.96%) |
Jan 14, 2016 | 3.580 | 3.760 | 3.562 | 3.710 | 911,577 | +0.16(+4.51%) |
Jan 13, 2016 | 3.500 | 3.600 | 3.430 | 3.550 | 2,335,196 | +0.07(+2.16%) |
Jan 12, 2016 | 3.510 | 3.580 | 3.385 | 3.475 | 1,367,762 | +0.02(+0.43%) |
Jan 11, 2016 | 3.440 | 3.540 | 3.400 | 3.460 | 668,325 | +0.00(+0.00%) |
Jan 08, 2016 | 3.650 | 3.690 | 3.455 | 3.460 | 1,135,521 | -0.18(-4.95%) |
Jan 07, 2016 | 3.680 | 3.735 | 3.600 | 3.640 | 834,947 | -0.12(-3.19%) |
Jan 06, 2016 | 3.750 | 3.760 | 3.680 | 3.760 | 817,382 | +0.00(+0.00%) |
Jan 05, 2016 | 4.010 | 4.010 | 3.710 | 3.760 | 1,596,373 | -0.23(-5.76%) |
Jan 04, 2016 | 4.000 | 4.030 | 3.900 | 3.990 | 726,308 | -0.09(-2.21%) |
Dec 31, 2015 | 4.100 | 4.080 | 4.080 | 4.080 | 1,002,000 | -0.06(-1.45%) |
Dec 30, 2015 | 4.130 | 4.160 | 4.040 | 4.140 | 552,793 | +0.00(+0.00%) |
Dec 29, 2015 | 4.120 | 4.190 | 4.080 | 4.140 | 335,985 | +0.04(+0.98%) |
Dec 28, 2015 | 4.140 | 4.150 | 4.000 | 4.100 | 434,104 | -0.04(-0.97%) |
Dec 24, 2015 | 4.070 | 4.140 | 4.140 | 4.140 | 318,200 | +0.11(+2.73%) |
Dec 23, 2015 | 4.000 | 4.060 | 3.960 | 4.030 | 406,138 | +0.04(+1.00%) |
Dec 22, 2015 | 3.910 | 4.060 | 3.900 | 3.990 | 483,762 | +0.06(+1.53%) |
Dec 21, 2015 | 4.080 | 4.100 | 3.910 | 3.930 | 654,632 | -0.15(-3.68%) |
Dec 18, 2015 | 4.110 | 4.150 | 4.015 | 4.080 | 1,064,843 | -0.06(-1.45%) |
Dec 17, 2015 | 4.120 | 4.210 | 4.060 | 4.140 | 660,354 | +0.02(+0.49%) |
Dec 16, 2015 | 4.040 | 4.120 | 4.000 | 4.120 | 768,139 | +0.11(+2.74%) |
Dec 15, 2015 | 3.950 | 4.060 | 3.910 | 4.010 | 918,821 | +0.06(+1.52%) |
Dec 14, 2015 | 3.950 | 3.980 | 3.875 | 3.950 | 832,648 | -0.04(-1.00%) |
Dec 11, 2015 | 4.030 | 4.120 | 3.950 | 3.990 | 969,249 | -0.11(-2.68%) |
Dec 10, 2015 | 4.060 | 4.160 | 4.000 | 4.100 | 511,901 | +0.00(+0.00%) |
Dec 09, 2015 | 4.200 | 4.280 | 4.050 | 4.100 | 973,392 | -0.16(-3.76%) |
Dec 08, 2015 | 4.080 | 4.320 | 3.966 | 4.260 | 1,012,258 | +0.15(+3.65%) |
Dec 07, 2015 | 4.430 | 4.450 | 4.110 | 4.110 | 858,478 | -0.31(-7.01%) |
Dec 04, 2015 | 4.410 | 4.470 | 4.320 | 4.420 | 1,146,598 | +0.01(+0.23%) |
Dec 03, 2015 | 4.350 | 4.545 | 4.350 | 4.410 | 1,382,851 | +0.06(+1.38%) |
Dec 02, 2015 | 4.370 | 4.440 | 4.320 | 4.350 | 808,234 | -0.04(-0.91%) |
Dec 01, 2015 | 4.410 | 4.430 | 4.240 | 4.390 | 730,437 | -0.03(-0.68%) |
Nov 30, 2015 | 4.330 | 4.420 | 4.330 | 4.420 | 1,286,864 | +0.08(+1.84%) |
Nov 27, 2015 | 4.300 | 4.370 | 4.300 | 4.340 | 405,588 | +0.01(+0.23%) |
Nov 25, 2015 | 4.230 | 4.330 | 4.330 | 4.330 | 1,359,200 | +0.08(+1.76%) |
Nov 24, 2015 | 4.200 | 4.260 | 4.100 | 4.255 | 1,580,689 | +0.06(+1.55%) |
Nov 23, 2015 | 4.110 | 4.200 | 4.110 | 4.190 | 1,430,472 | +0.05(+1.21%) |
Nov 20, 2015 | 3.980 | 4.140 | 3.950 | 4.140 | 1,871,843 | +0.14(+3.50%) |
Nov 19, 2015 | 3.960 | 4.010 | 3.925 | 4.000 | 1,330,850 | +0.04(+1.01%) |
Nov 18, 2015 | 3.800 | 3.970 | 3.794 | 3.960 | 2,052,443 | +0.13(+3.39%) |
Nov 17, 2015 | 3.760 | 3.850 | 3.760 | 3.830 | 1,442,273 | +0.04(+1.06%) |
Nov 16, 2015 | 3.720 | 3.820 | 3.720 | 3.790 | 1,307,793 | +0.03(+0.80%) |
Nov 13, 2015 | 3.820 | 3.820 | 3.670 | 3.760 | 1,119,123 | -0.03(-0.79%) |
Nov 12, 2015 | 3.820 | 3.820 | 3.730 | 3.790 | 602,867 | -0.04(-1.04%) |
Nov 11, 2015 | 3.740 | 3.900 | 3.740 | 3.830 | 972,760 | +0.07(+1.86%) |
Nov 10, 2015 | 3.800 | 3.850 | 3.739 | 3.760 | 850,084 | -0.08(-2.08%) |
Nov 09, 2015 | 3.880 | 3.920 | 3.710 | 3.840 | 1,198,118 | -0.07(-1.79%) |
Nov 06, 2015 | 3.860 | 3.940 | 3.845 | 3.910 | 1,526,019 | +0.04(+1.03%) |
Nov 05, 2015 | 3.800 | 3.900 | 3.785 | 3.870 | 1,440,946 | +0.06(+1.57%) |
Nov 04, 2015 | 3.640 | 3.810 | 3.600 | 3.810 | 1,507,009 | +0.15(+4.10%) |
Nov 03, 2015 | 3.720 | 3.720 | 3.610 | 3.660 | 1,139,167 | -0.06(-1.61%) |