Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.794 | 2.873 | 2.768 | 2.860 | 259,831 | +0.12(+4.28%) |
Jan 28, 2016 | 2.605 | 2.775 | 2.605 | 2.742 | 500,343 | +0.24(+9.64%) |
Jan 27, 2016 | 2.521 | 2.619 | 2.495 | 2.501 | 628,857 | -0.09(-3.52%) |
Jan 26, 2016 | 2.527 | 2.605 | 2.482 | 2.592 | 298,908 | +0.12(+5.01%) |
Jan 25, 2016 | 2.547 | 2.560 | 2.462 | 2.469 | 343,441 | -0.13(-5.01%) |
Jan 22, 2016 | 2.573 | 2.638 | 2.553 | 2.599 | 652,803 | +0.08(+3.37%) |
Jan 21, 2016 | 2.430 | 2.576 | 2.430 | 2.514 | 849,099 | +0.00(+0.00%) |
Jan 20, 2016 | 2.449 | 2.583 | 2.377 | 2.514 | 439,371 | -0.10(-3.98%) |
Jan 19, 2016 | 2.651 | 2.684 | 2.547 | 2.619 | 595,855 | -0.05(-1.95%) |
Jan 15, 2016 | 2.833 | 2.671 | 2.671 | 2.671 | 544,852 | -0.46(-14.76%) |
Jan 14, 2016 | 3.042 | 3.179 | 3.009 | 3.133 | 337,254 | +0.09(+3.00%) |
Jan 13, 2016 | 3.166 | 3.205 | 3.035 | 3.042 | 560,918 | -0.16(-4.89%) |
Jan 12, 2016 | 3.244 | 3.270 | 3.101 | 3.198 | 429,791 | -0.06(-1.80%) |
Jan 11, 2016 | 3.257 | 3.257 | 3.172 | 3.257 | 727,047 | +0.23(+7.53%) |
Jan 08, 2016 | 3.120 | 3.166 | 3.029 | 3.029 | 386,188 | -0.01(-0.43%) |
Jan 07, 2016 | 3.244 | 3.250 | 3.042 | 3.042 | 395,104 | -0.40(-11.72%) |
Jan 06, 2016 | 3.524 | 3.556 | 3.433 | 3.446 | 467,785 | -0.22(-6.04%) |
Jan 05, 2016 | 3.648 | 3.713 | 3.618 | 3.667 | 245,458 | +0.12(+3.49%) |
Jan 04, 2016 | 3.524 | 3.576 | 3.491 | 3.543 | 245,275 | -0.08(-2.16%) |
Dec 31, 2015 | 3.596 | 3.622 | 3.622 | 3.622 | 999,894 | +0.04(+1.09%) |
Dec 30, 2015 | 3.628 | 3.635 | 3.576 | 3.583 | 408,510 | -0.07(-1.96%) |
Dec 29, 2015 | 3.667 | 3.680 | 3.576 | 3.654 | 305,321 | +0.03(+0.72%) |
Dec 28, 2015 | 3.609 | 3.648 | 3.583 | 3.628 | 358,887 | -0.02(-0.54%) |
Dec 24, 2015 | 3.641 | 3.648 | 3.648 | 3.648 | 194,052 | -0.03(-0.71%) |
Dec 23, 2015 | 3.530 | 3.700 | 3.524 | 3.674 | 765,771 | +0.24(+7.02%) |
Dec 22, 2015 | 3.361 | 3.472 | 3.348 | 3.433 | 550,720 | +0.07(+1.93%) |
Dec 21, 2015 | 3.355 | 3.439 | 3.335 | 3.368 | 239,008 | +0.05(+1.57%) |
Dec 18, 2015 | 3.257 | 3.322 | 3.224 | 3.315 | 1,437,942 | +0.01(+0.39%) |
Dec 17, 2015 | 3.329 | 3.355 | 3.276 | 3.302 | 483,338 | -0.03(-0.78%) |
Dec 16, 2015 | 3.218 | 3.329 | 3.205 | 3.329 | 226,945 | +0.08(+2.61%) |
Dec 15, 2015 | 3.244 | 3.289 | 3.205 | 3.244 | 560,973 | +0.07(+2.05%) |
Dec 14, 2015 | 3.205 | 3.250 | 3.107 | 3.179 | 366,968 | +0.06(+1.88%) |
Dec 11, 2015 | 3.257 | 3.276 | 3.114 | 3.120 | 363,253 | -0.14(-4.39%) |
Dec 10, 2015 | 3.257 | 3.263 | 3.198 | 3.263 | 214,842 | +0.03(+0.80%) |
Dec 09, 2015 | 3.237 | 3.329 | 3.194 | 3.237 | 214,331 | -0.08(-2.36%) |
Dec 08, 2015 | 3.381 | 3.387 | 3.296 | 3.315 | 262,454 | -0.14(-4.14%) |
Dec 07, 2015 | 3.583 | 3.602 | 3.407 | 3.459 | 426,208 | -0.18(-5.01%) |
Dec 04, 2015 | 3.589 | 3.648 | 3.543 | 3.641 | 195,076 | +0.10(+2.95%) |
Dec 03, 2015 | 3.654 | 3.654 | 3.491 | 3.537 | 433,110 | -0.16(-4.23%) |
Dec 02, 2015 | 3.745 | 3.771 | 3.680 | 3.693 | 481,757 | -0.13(-3.41%) |
Dec 01, 2015 | 3.732 | 3.850 | 3.726 | 3.824 | 538,281 | +0.18(+4.82%) |
Nov 30, 2015 | 3.550 | 3.752 | 3.498 | 3.648 | 1,739,808 | +0.10(+2.75%) |
Nov 27, 2015 | 3.615 | 3.615 | 3.537 | 3.550 | 57,196 | -0.05(-1.45%) |
Nov 25, 2015 | 3.570 | 3.602 | 3.602 | 3.602 | 363,235 | -0.05(-1.25%) |
Nov 24, 2015 | 3.537 | 3.654 | 3.524 | 3.648 | 218,943 | +0.08(+2.19%) |
Nov 23, 2015 | 3.556 | 3.589 | 3.543 | 3.570 | 221,123 | -0.09(-2.49%) |
Nov 20, 2015 | 3.726 | 3.804 | 3.654 | 3.661 | 232,408 | +0.07(+1.81%) |
Nov 19, 2015 | 3.583 | 3.628 | 3.557 | 3.596 | 224,006 | +0.06(+1.66%) |
Nov 18, 2015 | 3.485 | 3.550 | 3.407 | 3.537 | 326,699 | -0.03(-0.73%) |
Nov 17, 2015 | 3.622 | 3.641 | 3.543 | 3.563 | 279,463 | -0.05(-1.26%) |
Nov 16, 2015 | 3.426 | 3.622 | 3.491 | 3.609 | 1,229,702 | +0.18(+5.32%) |
Nov 13, 2015 | 3.439 | 3.446 | 3.374 | 3.426 | 144,379 | -0.03(-0.94%) |
Nov 12, 2015 | 3.511 | 3.550 | 3.459 | 3.459 | 195,525 | -0.10(-2.93%) |
Nov 11, 2015 | 3.609 | 3.609 | 3.550 | 3.563 | 158,450 | -0.03(-0.73%) |
Nov 10, 2015 | 3.583 | 3.609 | 3.550 | 3.589 | 310,059 | -0.03(-0.72%) |
Nov 09, 2015 | 3.680 | 3.700 | 3.576 | 3.615 | 188,808 | -0.08(-2.12%) |
Nov 06, 2015 | 3.667 | 3.700 | 3.609 | 3.693 | 194,990 | -0.07(-1.73%) |
Nov 05, 2015 | 3.771 | 3.790 | 3.732 | 3.758 | 221,786 | -0.20(-5.10%) |
Nov 04, 2015 | 3.941 | 3.999 | 3.934 | 3.960 | 202,263 | -0.09(-2.25%) |
Nov 03, 2015 | 3.908 | 4.117 | 3.908 | 4.052 | 252,552 | +0.11(+2.81%) |