Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.060 | 3.325 | 2.960 | 3.040 | 1,100,841 | +0.04(+1.33%) |
Jan 28, 2016 | 3.300 | 3.335 | 2.990 | 3.000 | 817,323 | -0.25(-7.69%) |
Jan 27, 2016 | 3.220 | 3.350 | 3.200 | 3.250 | 865,887 | -0.05(-1.52%) |
Jan 26, 2016 | 3.130 | 3.300 | 3.110 | 3.300 | 433,071 | +0.15(+4.76%) |
Jan 25, 2016 | 3.330 | 3.340 | 3.150 | 3.150 | 378,719 | -0.19(-5.69%) |
Jan 22, 2016 | 3.340 | 3.400 | 3.170 | 3.340 | 489,995 | +0.05(+1.52%) |
Jan 21, 2016 | 3.150 | 3.330 | 3.150 | 3.290 | 514,043 | +0.13(+4.11%) |
Jan 20, 2016 | 3.020 | 3.286 | 2.950 | 3.160 | 945,295 | +0.09(+2.93%) |
Jan 19, 2016 | 3.500 | 3.500 | 2.930 | 3.070 | 1,151,120 | -0.33(-9.71%) |
Jan 15, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 920,700 | +0.02(+0.59%) |
Jan 14, 2016 | 3.270 | 3.560 | 3.160 | 3.380 | 831,755 | +0.12(+3.68%) |
Jan 13, 2016 | 3.440 | 3.590 | 3.260 | 3.260 | 966,308 | -0.13(-3.83%) |
Jan 12, 2016 | 3.650 | 3.810 | 3.240 | 3.390 | 933,438 | -0.26(-7.12%) |
Jan 11, 2016 | 4.030 | 4.050 | 3.540 | 3.650 | 985,578 | -0.39(-9.65%) |
Jan 08, 2016 | 4.530 | 4.580 | 4.040 | 4.040 | 1,822,721 | -0.56(-12.17%) |
Jan 07, 2016 | 4.630 | 4.720 | 4.560 | 4.600 | 922,841 | -0.13(-2.75%) |
Jan 06, 2016 | 4.790 | 4.860 | 4.560 | 4.730 | 700,743 | -0.14(-2.87%) |
Jan 05, 2016 | 4.880 | 4.940 | 4.760 | 4.870 | 496,004 | +0.02(+0.41%) |
Jan 04, 2016 | 4.930 | 5.150 | 4.600 | 4.850 | 583,852 | -0.14(-2.81%) |
Dec 31, 2015 | 4.720 | 4.990 | 4.990 | 4.990 | 789,600 | +0.17(+3.53%) |
Dec 30, 2015 | 4.980 | 4.980 | 4.750 | 4.820 | 401,068 | -0.17(-3.41%) |
Dec 29, 2015 | 4.940 | 5.000 | 4.770 | 4.990 | 1,034,147 | +0.06(+1.22%) |
Dec 28, 2015 | 5.210 | 5.240 | 4.920 | 4.930 | 286,373 | -0.32(-6.10%) |
Dec 24, 2015 | 5.310 | 5.250 | 5.250 | 5.250 | 250,600 | -0.14(-2.60%) |
Dec 23, 2015 | 5.280 | 5.480 | 5.265 | 5.390 | 375,060 | +0.18(+3.45%) |
Dec 22, 2015 | 5.290 | 5.310 | 5.080 | 5.210 | 288,758 | -0.10(-1.88%) |
Dec 21, 2015 | 4.990 | 5.390 | 4.880 | 5.310 | 535,687 | +0.35(+7.06%) |
Dec 18, 2015 | 4.950 | 5.050 | 4.690 | 4.960 | 1,313,733 | -0.04(-0.80%) |
Dec 17, 2015 | 4.790 | 5.170 | 4.790 | 5.000 | 667,568 | +0.20(+4.17%) |
Dec 16, 2015 | 4.780 | 4.950 | 4.680 | 4.800 | 629,791 | +0.08(+1.69%) |
Dec 15, 2015 | 4.860 | 4.950 | 4.710 | 4.720 | 451,510 | -0.14(-2.88%) |
Dec 14, 2015 | 4.810 | 5.050 | 4.770 | 4.860 | 918,942 | +0.01(+0.21%) |
Dec 11, 2015 | 4.990 | 5.090 | 4.750 | 4.850 | 381,487 | -0.28(-5.46%) |
Dec 10, 2015 | 5.120 | 5.160 | 5.060 | 5.130 | 147,777 | -0.01(-0.19%) |
Dec 09, 2015 | 5.130 | 5.300 | 5.080 | 5.140 | 162,232 | -0.03(-0.58%) |
Dec 08, 2015 | 5.060 | 5.220 | 4.990 | 5.170 | 329,144 | +0.07(+1.37%) |
Dec 07, 2015 | 5.280 | 5.280 | 5.060 | 5.100 | 269,020 | -0.16(-3.04%) |
Dec 04, 2015 | 5.370 | 5.380 | 5.190 | 5.260 | 435,440 | -0.12(-2.23%) |
Dec 03, 2015 | 5.450 | 5.540 | 5.360 | 5.380 | 372,581 | -0.07(-1.28%) |
Dec 02, 2015 | 5.760 | 5.800 | 5.410 | 5.450 | 304,556 | -0.29(-5.05%) |
Dec 01, 2015 | 5.800 | 5.890 | 5.680 | 5.740 | 233,650 | -0.05(-0.86%) |
Nov 30, 2015 | 5.780 | 5.855 | 5.700 | 5.790 | 374,921 | +0.01(+0.17%) |
Nov 27, 2015 | 5.690 | 5.830 | 5.690 | 5.780 | 172,129 | +0.05(+0.87%) |
Nov 25, 2015 | 5.680 | 5.730 | 5.730 | 5.730 | 288,700 | +0.02(+0.35%) |
Nov 24, 2015 | 5.710 | 5.790 | 5.645 | 5.710 | 149,026 | -0.04(-0.70%) |
Nov 23, 2015 | 5.660 | 5.800 | 5.630 | 5.750 | 224,171 | +0.04(+0.70%) |
Nov 20, 2015 | 5.670 | 5.770 | 5.650 | 5.710 | 407,784 | +0.09(+1.60%) |
Nov 19, 2015 | 5.810 | 5.850 | 5.500 | 5.620 | 374,589 | -0.23(-3.93%) |
Nov 18, 2015 | 5.580 | 5.850 | 5.530 | 5.850 | 310,461 | +0.27(+4.84%) |
Nov 17, 2015 | 5.670 | 5.775 | 5.570 | 5.580 | 552,532 | -0.09(-1.59%) |
Nov 16, 2015 | 5.440 | 5.685 | 5.400 | 5.670 | 443,055 | +0.18(+3.28%) |
Nov 13, 2015 | 5.610 | 5.780 | 5.450 | 5.490 | 513,622 | -0.18(-3.17%) |
Nov 12, 2015 | 6.210 | 6.280 | 5.640 | 5.670 | 444,641 | -0.55(-8.84%) |
Nov 11, 2015 | 6.530 | 7.033 | 6.200 | 6.220 | 286,131 | -0.30(-4.60%) |
Nov 10, 2015 | 6.580 | 6.900 | 6.460 | 6.520 | 282,529 | +0.01(+0.15%) |
Nov 09, 2015 | 6.780 | 6.800 | 6.470 | 6.510 | 122,988 | -0.29(-4.26%) |
Nov 06, 2015 | 6.640 | 6.870 | 6.300 | 6.800 | 225,586 | +0.16(+2.41%) |
Nov 05, 2015 | 6.670 | 6.780 | 6.570 | 6.640 | 116,576 | -0.05(-0.75%) |
Nov 04, 2015 | 6.810 | 6.930 | 6.650 | 6.690 | 217,412 | -0.09(-1.33%) |
Nov 03, 2015 | 6.850 | 6.990 | 6.730 | 6.780 | 221,515 | -0.06(-0.88%) |