Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.957 | 4.119 | 3.876 | 4.083 | 23,586,798 | +0.23(+6.09%) |
Jan 28, 2016 | 3.848 | 3.948 | 3.686 | 3.848 | 19,002,372 | +0.15(+4.15%) |
Jan 27, 2016 | 3.713 | 3.839 | 3.623 | 3.695 | 17,737,924 | -0.06(-1.68%) |
Jan 26, 2016 | 3.686 | 3.758 | 3.488 | 3.758 | 13,048,044 | +0.18(+5.04%) |
Jan 25, 2016 | 3.876 | 3.884 | 3.578 | 3.578 | 11,339,617 | -0.35(-8.94%) |
Jan 22, 2016 | 3.966 | 4.128 | 3.867 | 3.930 | 11,791,151 | +0.10(+2.59%) |
Jan 21, 2016 | 3.569 | 3.894 | 3.533 | 3.830 | 18,051,620 | +0.24(+6.78%) |
Jan 20, 2016 | 3.551 | 3.623 | 3.281 | 3.587 | 20,010,126 | -0.09(-2.45%) |
Jan 19, 2016 | 3.930 | 3.957 | 3.623 | 3.677 | 14,743,073 | -0.22(-5.56%) |
Jan 15, 2016 | 4.011 | 3.894 | 3.894 | 3.894 | 25,568,976 | -0.12(-2.92%) |
Jan 14, 2016 | 3.857 | 4.047 | 3.785 | 4.011 | 12,959,363 | +0.14(+3.73%) |
Jan 13, 2016 | 4.110 | 4.173 | 3.839 | 3.867 | 17,463,672 | -0.15(-3.81%) |
Jan 12, 2016 | 3.984 | 4.060 | 3.894 | 4.020 | 13,907,338 | +0.12(+3.00%) |
Jan 11, 2016 | 3.948 | 4.011 | 3.839 | 3.903 | 12,715,022 | +0.02(+0.46%) |
Jan 08, 2016 | 4.272 | 4.281 | 3.876 | 3.885 | 24,801,658 | -0.29(-6.91%) |
Jan 07, 2016 | 4.488 | 4.515 | 4.146 | 4.173 | 20,814,708 | -0.42(-9.22%) |
Jan 06, 2016 | 4.588 | 4.705 | 4.524 | 4.597 | 13,045,303 | -0.05(-1.16%) |
Jan 05, 2016 | 4.705 | 4.768 | 4.615 | 4.651 | 14,137,163 | -0.06(-1.34%) |
Jan 04, 2016 | 4.876 | 4.912 | 4.714 | 4.714 | 11,221,680 | -0.31(-6.10%) |
Dec 31, 2015 | 4.741 | 5.020 | 5.020 | 5.020 | 6,452,019 | +0.25(+5.29%) |
Dec 30, 2015 | 4.822 | 4.858 | 4.768 | 4.768 | 4,055,995 | -0.09(-1.86%) |
Dec 29, 2015 | 4.930 | 4.984 | 4.858 | 4.858 | 3,512,854 | -0.04(-0.74%) |
Dec 28, 2015 | 4.804 | 5.011 | 4.804 | 4.894 | 5,788,186 | -0.19(-3.72%) |
Dec 24, 2015 | 5.128 | 5.083 | 5.083 | 5.083 | 3,667,213 | -0.05(-0.88%) |
Dec 23, 2015 | 4.786 | 5.128 | 4.768 | 5.128 | 14,662,921 | +0.36(+7.56%) |
Dec 22, 2015 | 4.651 | 4.813 | 4.633 | 4.768 | 13,189,654 | +0.14(+2.92%) |
Dec 21, 2015 | 4.867 | 4.867 | 4.606 | 4.633 | 13,289,336 | -0.08(-1.72%) |
Dec 18, 2015 | 4.786 | 4.813 | 4.678 | 4.714 | 19,068,844 | -0.11(-2.24%) |
Dec 17, 2015 | 4.840 | 4.885 | 4.768 | 4.822 | 21,566,914 | +0.00(+0.00%) |
Dec 16, 2015 | 4.714 | 4.849 | 4.615 | 4.822 | 21,158,150 | +0.14(+2.88%) |
Dec 15, 2015 | 4.606 | 4.732 | 4.606 | 4.687 | 14,112,328 | +0.17(+3.79%) |
Dec 14, 2015 | 4.597 | 4.637 | 4.461 | 4.515 | 20,702,602 | -0.13(-2.72%) |
Dec 11, 2015 | 4.903 | 4.903 | 4.633 | 4.642 | 35,530,280 | -0.32(-6.53%) |
Dec 10, 2015 | 4.966 | 5.061 | 4.957 | 4.966 | 19,142,306 | -0.07(-1.43%) |
Dec 09, 2015 | 4.975 | 5.101 | 4.966 | 5.038 | 13,802,982 | +0.06(+1.27%) |
Dec 08, 2015 | 5.119 | 5.119 | 4.930 | 4.975 | 20,736,960 | -0.23(-4.33%) |
Dec 07, 2015 | 5.363 | 5.363 | 5.173 | 5.200 | 19,379,038 | -0.17(-3.19%) |
Dec 04, 2015 | 5.345 | 5.417 | 5.273 | 5.372 | 15,699,485 | -0.01(-0.17%) |
Dec 03, 2015 | 5.516 | 5.534 | 5.336 | 5.381 | 14,821,521 | -0.11(-1.97%) |
Dec 02, 2015 | 5.606 | 5.678 | 5.480 | 5.489 | 18,432,602 | -0.14(-2.56%) |
Dec 01, 2015 | 5.732 | 5.750 | 5.597 | 5.633 | 19,443,458 | -0.05(-0.79%) |
Nov 30, 2015 | 5.642 | 5.768 | 5.615 | 5.678 | 15,582,675 | +0.05(+0.96%) |
Nov 27, 2015 | 5.597 | 5.633 | 5.529 | 5.624 | 5,083,026 | +0.00(+0.00%) |
Nov 25, 2015 | 5.507 | 5.624 | 5.624 | 5.624 | 8,304,710 | +0.09(+1.63%) |
Nov 24, 2015 | 5.453 | 5.592 | 5.453 | 5.534 | 11,353,292 | +0.06(+1.15%) |
Nov 23, 2015 | 5.534 | 5.624 | 5.471 | 5.471 | 9,341,874 | -0.12(-2.10%) |
Nov 20, 2015 | 5.444 | 5.741 | 5.435 | 5.588 | 18,174,858 | +0.14(+2.65%) |
Nov 19, 2015 | 5.471 | 5.502 | 5.291 | 5.444 | 12,765,624 | +0.07(+1.34%) |
Nov 18, 2015 | 5.336 | 5.408 | 5.227 | 5.372 | 13,458,648 | +0.05(+1.02%) |
Nov 17, 2015 | 4.993 | 5.435 | 4.993 | 5.318 | 25,364,742 | +0.26(+5.17%) |
Nov 16, 2015 | 4.957 | 5.101 | 4.488 | 5.056 | 24,526,368 | +0.06(+1.26%) |
Nov 13, 2015 | 5.282 | 5.327 | 4.984 | 4.993 | 16,979,606 | -0.31(-5.78%) |
Nov 12, 2015 | 5.291 | 5.399 | 5.273 | 5.300 | 10,849,396 | -0.05(-1.01%) |
Nov 11, 2015 | 5.453 | 5.471 | 5.291 | 5.354 | 11,885,333 | -0.02(-0.34%) |
Nov 10, 2015 | 5.381 | 5.435 | 5.227 | 5.372 | 15,695,699 | -0.02(-0.33%) |
Nov 09, 2015 | 5.606 | 5.633 | 5.354 | 5.390 | 16,914,162 | -0.22(-3.86%) |
Nov 06, 2015 | 5.669 | 5.768 | 5.471 | 5.606 | 12,382,437 | -0.21(-3.57%) |
Nov 05, 2015 | 5.741 | 5.831 | 5.561 | 5.813 | 16,573,680 | +0.03(+0.47%) |
Nov 04, 2015 | 5.795 | 6.066 | 5.768 | 5.786 | 19,865,466 | -0.01(-0.16%) |
Nov 03, 2015 | 5.705 | 5.831 | 5.570 | 5.795 | 16,133,276 | +0.06(+1.10%) |