Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.585 | 4.859 | 4.478 | 4.694 | 3,321,639 | +0.09(+1.93%) |
Jan 28, 2016 | 4.475 | 4.688 | 4.427 | 4.605 | 3,328,618 | +0.29(+6.84%) |
Jan 27, 2016 | 4.345 | 4.701 | 4.167 | 4.311 | 3,388,866 | -0.15(-3.38%) |
Jan 26, 2016 | 4.215 | 4.489 | 3.941 | 4.461 | 4,564,015 | +0.46(+11.47%) |
Jan 25, 2016 | 4.139 | 4.496 | 3.978 | 4.002 | 4,947,142 | -0.34(-7.74%) |
Jan 22, 2016 | 3.920 | 4.516 | 3.886 | 4.338 | 6,701,849 | +0.60(+15.93%) |
Jan 21, 2016 | 3.413 | 3.797 | 3.385 | 3.742 | 6,274,402 | +0.37(+10.98%) |
Jan 20, 2016 | 3.619 | 3.797 | 2.995 | 3.372 | 8,016,826 | -0.49(-12.77%) |
Jan 19, 2016 | 4.249 | 4.379 | 3.714 | 3.865 | 5,378,793 | -0.37(-8.74%) |
Jan 15, 2016 | 4.585 | 4.235 | 4.235 | 4.235 | 5,670,476 | -0.61(-12.59%) |
Jan 14, 2016 | 4.365 | 4.907 | 4.235 | 4.845 | 5,046,299 | +0.61(+14.40%) |
Jan 13, 2016 | 4.784 | 4.948 | 4.078 | 4.235 | 5,113,793 | -0.47(-9.91%) |
Jan 12, 2016 | 5.051 | 5.167 | 4.516 | 4.701 | 6,196,348 | -0.30(-6.03%) |
Jan 11, 2016 | 5.380 | 5.489 | 4.941 | 5.003 | 4,022,103 | -0.40(-7.48%) |
Jan 08, 2016 | 5.544 | 5.606 | 5.202 | 5.407 | 3,094,506 | -0.12(-2.11%) |
Jan 07, 2016 | 6.017 | 6.024 | 5.448 | 5.524 | 4,654,539 | -0.70(-11.23%) |
Jan 06, 2016 | 6.483 | 6.511 | 6.209 | 6.223 | 3,085,507 | -0.36(-5.42%) |
Jan 05, 2016 | 6.915 | 6.977 | 6.469 | 6.579 | 3,807,303 | -0.40(-5.70%) |
Jan 04, 2016 | 6.723 | 7.011 | 6.511 | 6.977 | 3,230,865 | +0.21(+3.14%) |
Dec 31, 2015 | 6.476 | 6.764 | 6.764 | 6.764 | 2,897,617 | +0.29(+4.44%) |
Dec 30, 2015 | 6.654 | 6.771 | 6.415 | 6.476 | 3,287,254 | -0.27(-4.06%) |
Dec 29, 2015 | 6.935 | 7.100 | 6.606 | 6.750 | 4,434,041 | -0.17(-2.48%) |
Dec 28, 2015 | 6.812 | 7.022 | 6.792 | 6.922 | 5,456,454 | +0.05(+0.70%) |
Dec 24, 2015 | 6.908 | 6.874 | 6.874 | 6.874 | 3,095,189 | -0.12(-1.76%) |
Dec 23, 2015 | 6.600 | 7.045 | 6.408 | 6.997 | 5,617,444 | +0.66(+10.38%) |
Dec 22, 2015 | 6.723 | 6.860 | 6.305 | 6.339 | 10,431,748 | -0.27(-4.05%) |
Dec 21, 2015 | 6.106 | 6.634 | 5.674 | 6.606 | 12,326,759 | +0.58(+9.55%) |
Dec 18, 2015 | 5.181 | 6.154 | 5.174 | 6.031 | 21,608,146 | +1.05(+21.05%) |
Dec 17, 2015 | 7.881 | 8.025 | 4.557 | 4.982 | 43,648,308 | -7.00(-58.43%) |
Dec 16, 2015 | 12.75 | 12.75 | 11.94 | 11.99 | 4,852,029 | -0.56(-4.43%) |
Dec 15, 2015 | 13.30 | 13.37 | 12.39 | 12.54 | 2,163,976 | -0.25(-1.98%) |
Dec 14, 2015 | 13.70 | 13.84 | 12.88 | 12.79 | 2,251,659 | -0.95(-6.93%) |
Dec 11, 2015 | 14.47 | 14.47 | 13.67 | 13.75 | 1,250,624 | -0.90(-6.17%) |
Dec 10, 2015 | 14.65 | 15.28 | 14.58 | 14.65 | 1,288,208 | -0.11(-0.74%) |
Dec 09, 2015 | 14.50 | 15.38 | 14.45 | 14.76 | 1,933,105 | +0.43(+3.01%) |
Dec 08, 2015 | 14.30 | 14.84 | 14.19 | 14.33 | 1,408,300 | -0.26(-1.78%) |
Dec 07, 2015 | 15.94 | 16.02 | 14.21 | 14.59 | 1,755,329 | -1.82(-11.11%) |
Dec 04, 2015 | 17.42 | 17.48 | 16.34 | 16.41 | 1,169,553 | -1.17(-6.66%) |
Dec 03, 2015 | 18.26 | 18.39 | 17.48 | 17.59 | 1,029,591 | -0.49(-2.69%) |
Dec 02, 2015 | 18.91 | 19.00 | 17.87 | 18.07 | 1,109,318 | -1.08(-5.62%) |
Dec 01, 2015 | 19.18 | 19.32 | 18.98 | 19.15 | 1,075,962 | +0.07(+0.36%) |
Nov 30, 2015 | 19.01 | 19.36 | 18.86 | 19.08 | 884,862 | +0.01(+0.07%) |
Nov 27, 2015 | 18.86 | 19.17 | 18.74 | 19.07 | 354,945 | -0.08(-0.39%) |
Nov 25, 2015 | 19.00 | 19.14 | 19.14 | 19.14 | 618,833 | +0.01(+0.07%) |
Nov 24, 2015 | 19.01 | 19.50 | 18.78 | 19.13 | 854,212 | +0.32(+1.71%) |
Nov 23, 2015 | 18.68 | 19.22 | 18.62 | 18.81 | 973,379 | +0.12(+0.66%) |
Nov 20, 2015 | 18.72 | 18.95 | 18.55 | 18.68 | 1,375,808 | -0.16(-0.84%) |
Nov 19, 2015 | 19.00 | 19.15 | 18.61 | 18.84 | 1,064,862 | -0.32(-1.68%) |
Nov 18, 2015 | 19.50 | 19.76 | 18.79 | 19.16 | 936,023 | -0.10(-0.50%) |
Nov 17, 2015 | 19.87 | 19.94 | 19.15 | 19.26 | 816,567 | -0.71(-3.54%) |
Nov 16, 2015 | 19.68 | 20.11 | 19.42 | 19.96 | 870,906 | +0.29(+1.50%) |
Nov 13, 2015 | 18.96 | 19.78 | 18.91 | 19.67 | 931,985 | +0.62(+3.27%) |
Nov 12, 2015 | 19.21 | 19.23 | 18.70 | 19.05 | 1,122,489 | -0.14(-0.75%) |
Nov 11, 2015 | 19.59 | 19.59 | 18.97 | 19.19 | 705,999 | -0.32(-1.62%) |
Nov 10, 2015 | 19.46 | 19.79 | 19.09 | 19.50 | 823,566 | -0.01(-0.03%) |
Nov 09, 2015 | 20.16 | 20.40 | 19.27 | 19.51 | 1,244,246 | -0.72(-3.56%) |
Nov 06, 2015 | 20.45 | 20.46 | 19.44 | 20.23 | 1,835,229 | -0.27(-1.30%) |
Nov 05, 2015 | 21.93 | 22.13 | 19.70 | 20.50 | 1,753,592 | -1.23(-5.68%) |
Nov 04, 2015 | 22.38 | 22.46 | 21.50 | 21.73 | 803,634 | -0.64(-2.88%) |
Nov 03, 2015 | 22.05 | 22.58 | 22.00 | 22.38 | 1,234,636 | +0.38(+1.74%) |