Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.573 | 2.790 | 2.558 | 2.767 | 1,404,650 | +0.19(+7.53%) |
Jan 28, 2016 | 2.891 | 2.922 | 2.566 | 2.573 | 762,774 | -0.24(-8.54%) |
Jan 27, 2016 | 2.728 | 2.969 | 2.651 | 2.814 | 887,318 | +0.06(+2.25%) |
Jan 26, 2016 | 2.759 | 2.891 | 2.589 | 2.752 | 656,444 | -0.01(-0.28%) |
Jan 25, 2016 | 2.992 | 3.101 | 2.697 | 2.759 | 1,049,626 | -0.24(-8.01%) |
Jan 22, 2016 | 2.938 | 3.194 | 2.798 | 3.000 | 1,388,596 | +0.17(+6.03%) |
Jan 21, 2016 | 2.744 | 2.899 | 2.527 | 2.829 | 1,642,172 | +0.01(+0.27%) |
Jan 20, 2016 | 2.225 | 2.829 | 2.159 | 2.821 | 2,675,788 | +0.50(+21.33%) |
Jan 19, 2016 | 2.612 | 2.659 | 2.186 | 2.325 | 2,616,590 | -0.26(-10.18%) |
Jan 15, 2016 | 2.442 | 2.589 | 2.589 | 2.589 | 1,633,651 | +0.03(+1.21%) |
Jan 14, 2016 | 2.411 | 2.628 | 2.263 | 2.558 | 1,763,990 | +0.16(+6.80%) |
Jan 13, 2016 | 2.659 | 2.759 | 2.387 | 2.395 | 2,288,873 | -0.26(-9.91%) |
Jan 12, 2016 | 2.837 | 2.868 | 2.643 | 2.659 | 1,258,270 | -0.11(-3.92%) |
Jan 11, 2016 | 3.116 | 3.201 | 2.682 | 2.767 | 2,203,618 | -0.36(-11.63%) |
Jan 08, 2016 | 2.876 | 3.132 | 2.837 | 3.132 | 1,309,140 | +0.31(+10.99%) |
Jan 07, 2016 | 3.031 | 3.039 | 2.808 | 2.821 | 1,742,163 | -0.31(-9.90%) |
Jan 06, 2016 | 3.163 | 3.170 | 3.039 | 3.132 | 1,146,937 | -0.12(-3.81%) |
Jan 05, 2016 | 3.240 | 3.325 | 3.101 | 3.256 | 564,205 | +0.02(+0.48%) |
Jan 04, 2016 | 2.992 | 3.263 | 2.907 | 3.240 | 1,431,728 | +0.21(+6.91%) |
Dec 31, 2015 | 3.209 | 3.031 | 3.031 | 3.031 | 1,132,964 | -0.20(-6.23%) |
Dec 30, 2015 | 3.457 | 3.597 | 3.194 | 3.232 | 1,299,534 | -0.31(-8.75%) |
Dec 29, 2015 | 3.480 | 3.744 | 3.480 | 3.542 | 911,312 | +0.10(+2.93%) |
Dec 28, 2015 | 3.643 | 3.705 | 3.271 | 3.442 | 1,062,577 | -0.26(-6.92%) |
Dec 24, 2015 | 3.798 | 3.697 | 3.697 | 3.697 | 606,217 | -0.10(-2.65%) |
Dec 23, 2015 | 3.217 | 3.860 | 3.217 | 3.798 | 2,170,922 | +0.64(+20.39%) |
Dec 22, 2015 | 2.783 | 3.194 | 2.721 | 3.155 | 1,923,740 | +0.40(+14.65%) |
Dec 21, 2015 | 2.829 | 2.969 | 2.728 | 2.752 | 3,278,186 | -0.09(-3.01%) |
Dec 18, 2015 | 2.403 | 2.942 | 2.380 | 2.837 | 4,872,138 | +0.51(+22.00%) |
Dec 17, 2015 | 2.589 | 2.620 | 2.310 | 2.325 | 2,414,701 | -0.26(-10.18%) |
Dec 16, 2015 | 2.496 | 2.612 | 2.426 | 2.589 | 1,756,799 | +0.10(+4.05%) |
Dec 15, 2015 | 2.550 | 2.643 | 2.480 | 2.488 | 1,800,871 | +0.00(+0.00%) |
Dec 14, 2015 | 3.062 | 3.093 | 2.480 | 2.488 | 4,091,708 | -0.60(-19.55%) |
Dec 11, 2015 | 3.240 | 3.263 | 3.011 | 3.093 | 2,859,624 | -0.22(-6.56%) |
Dec 10, 2015 | 3.271 | 3.403 | 3.271 | 3.310 | 749,932 | +0.02(+0.47%) |
Dec 09, 2015 | 3.310 | 3.535 | 3.194 | 3.294 | 1,407,567 | +0.01(+0.24%) |
Dec 08, 2015 | 3.449 | 3.573 | 3.256 | 3.287 | 1,958,535 | -0.20(-5.78%) |
Dec 07, 2015 | 4.248 | 4.248 | 3.411 | 3.488 | 2,587,466 | -0.86(-19.79%) |
Dec 04, 2015 | 4.635 | 4.713 | 4.310 | 4.349 | 920,500 | -0.34(-7.27%) |
Dec 03, 2015 | 4.573 | 4.825 | 4.573 | 4.690 | 942,086 | +0.15(+3.24%) |
Dec 02, 2015 | 4.697 | 4.790 | 4.403 | 4.542 | 992,888 | -0.20(-4.25%) |
Dec 01, 2015 | 4.496 | 4.829 | 4.457 | 4.744 | 1,280,275 | +0.23(+5.15%) |
Nov 30, 2015 | 4.093 | 4.542 | 4.038 | 4.511 | 1,792,842 | +0.45(+11.07%) |
Nov 27, 2015 | 4.162 | 4.217 | 3.976 | 4.062 | 312,608 | -0.15(-3.50%) |
Nov 25, 2015 | 3.938 | 4.209 | 4.209 | 4.209 | 917,001 | +0.24(+6.05%) |
Nov 24, 2015 | 4.031 | 4.100 | 3.907 | 3.969 | 1,419,842 | -0.07(-1.73%) |
Nov 23, 2015 | 3.589 | 4.170 | 3.542 | 4.038 | 1,623,986 | +0.46(+12.77%) |
Nov 20, 2015 | 4.302 | 4.380 | 3.488 | 3.581 | 2,546,524 | -0.69(-16.15%) |
Nov 19, 2015 | 4.170 | 4.333 | 4.162 | 4.271 | 794,931 | +0.07(+1.66%) |
Nov 18, 2015 | 4.093 | 4.356 | 4.046 | 4.201 | 1,612,367 | +0.16(+4.03%) |
Nov 17, 2015 | 4.162 | 4.166 | 3.953 | 4.038 | 1,263,446 | -0.13(-3.16%) |
Nov 16, 2015 | 4.294 | 4.418 | 4.023 | 4.170 | 1,328,985 | -0.12(-2.89%) |
Nov 13, 2015 | 3.767 | 4.333 | 3.659 | 4.294 | 1,883,366 | +0.49(+12.83%) |
Nov 12, 2015 | 3.659 | 3.868 | 3.457 | 3.806 | 2,687,914 | -0.02(-0.41%) |
Nov 11, 2015 | 4.124 | 4.142 | 3.785 | 3.821 | 2,258,258 | -0.30(-7.17%) |
Nov 10, 2015 | 4.286 | 4.338 | 4.035 | 4.117 | 1,076,831 | -0.19(-4.45%) |
Nov 09, 2015 | 4.139 | 4.389 | 3.925 | 4.308 | 1,923,829 | +0.16(+3.91%) |
Nov 06, 2015 | 3.984 | 4.257 | 3.718 | 4.146 | 2,014,976 | +0.07(+1.63%) |
Nov 05, 2015 | 4.744 | 4.773 | 4.028 | 4.080 | 4,475,236 | -0.69(-14.40%) |
Nov 04, 2015 | 5.164 | 5.267 | 4.729 | 4.766 | 1,633,102 | -0.38(-7.45%) |
Nov 03, 2015 | 4.884 | 5.304 | 4.876 | 5.149 | 1,706,342 | +0.24(+4.96%) |