Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.410 | 2.760 | 2.400 | 2.760 | 3,002,220 | +0.38(+15.97%) |
Jan 28, 2016 | 2.420 | 2.440 | 2.290 | 2.380 | 5,750,229 | +0.11(+4.85%) |
Jan 27, 2016 | 2.360 | 2.410 | 2.265 | 2.270 | 11,370,826 | -0.08(-3.40%) |
Jan 26, 2016 | 2.330 | 2.260 | 2.350 | 6,944,088 | +0.02(+0.86%) | |
Jan 25, 2016 | 2.660 | 2.680 | 2.310 | 2.330 | 1,624,032 | -0.29(-11.07%) |
Jan 22, 2016 | 2.760 | 2.900 | 2.530 | 2.620 | 1,823,094 | +0.05(+1.95%) |
Jan 21, 2016 | 2.570 | 2.920 | 2.500 | 2.570 | 2,164,802 | -0.04(-1.53%) |
Jan 20, 2016 | 2.850 | 2.850 | 2.270 | 2.610 | 2,848,740 | -0.26(-9.06%) |
Jan 19, 2016 | 3.200 | 3.250 | 2.750 | 2.870 | 1,357,860 | -0.10(-3.37%) |
Jan 18, 2016 | 3.000 | 3.090 | 2.880 | 2.970 | 2,563,914 | +0.03(+1.02%) |
Jan 15, 2016 | 2.890 | 3.030 | 2.800 | 2.940 | 1,619,857 | -0.09(-2.97%) |
Jan 14, 2016 | 3.260 | 3.260 | 2.950 | 3.030 | 3,409,318 | -0.52(-14.65%) |
Jan 13, 2016 | 3.830 | 3.920 | 3.470 | 3.550 | 1,584,784 | -0.19(-5.08%) |
Jan 12, 2016 | 4.090 | 3.670 | 3.740 | 1,767,836 | -0.35(-8.56%) | |
Jan 11, 2016 | 4.440 | 4.490 | 4.090 | 4.090 | 1,307,445 | -0.53(-11.47%) |
Jan 08, 2016 | 4.710 | 4.770 | 4.520 | 4.620 | 1,009,681 | -0.07(-1.49%) |
Jan 07, 2016 | 5.110 | 5.110 | 4.650 | 4.690 | 2,752,745 | -0.65(-12.17%) |
Jan 06, 2016 | 5.480 | 5.555 | 5.290 | 5.340 | 1,005,622 | -0.23(-4.13%) |
Jan 05, 2016 | 5.440 | 5.700 | 5.440 | 5.570 | 847,131 | +0.12(+2.20%) |
Jan 04, 2016 | 5.180 | 5.450 | 5.070 | 5.450 | 735,541 | +0.14(+2.64%) |
Dec 31, 2015 | 5.310 | 5.310 | 5.310 | 0 | -0.08(-1.48%) | |
Dec 30, 2015 | 5.490 | 5.540 | 5.340 | 5.390 | 278,138 | -0.08(-1.46%) |
Dec 29, 2015 | 5.710 | 5.760 | 5.380 | 5.470 | 461,623 | -0.25(-4.37%) |
Dec 24, 2015 | 5.720 | 5.720 | 5.720 | 0 | +0.02(+0.35%) | |
Dec 23, 2015 | 5.390 | 5.790 | 5.340 | 5.700 | 1,548,272 | +0.51(+9.83%) |
Dec 22, 2015 | 5.000 | 5.270 | 5.000 | 5.190 | 2,725,767 | +0.16(+3.18%) |
Dec 21, 2015 | 4.930 | 5.130 | 4.750 | 5.030 | 1,481,159 | +0.23(+4.79%) |
Dec 18, 2015 | 4.770 | 5.070 | 4.760 | 4.800 | 1,571,185 | +0.10(+2.13%) |
Dec 17, 2015 | 4.570 | 4.740 | 4.500 | 4.700 | 1,442,095 | -0.19(-3.89%) |
Dec 16, 2015 | 4.630 | 4.940 | 4.600 | 4.890 | 1,342,982 | +0.37(+8.19%) |
Dec 15, 2015 | 4.810 | 4.880 | 4.520 | 4.520 | 1,184,849 | -0.14(-3.00%) |
Dec 14, 2015 | 5.260 | 5.260 | 4.630 | 4.660 | 1,681,770 | -0.58(-11.07%) |
Dec 11, 2015 | 5.240 | 5.410 | 5.180 | 5.240 | 620,623 | -0.14(-2.60%) |
Dec 10, 2015 | 5.440 | 5.590 | 5.270 | 5.380 | 1,677,550 | -0.04(-0.74%) |
Dec 09, 2015 | 5.400 | 5.530 | 5.220 | 5.420 | 973,230 | +0.21(+4.03%) |
Dec 08, 2015 | 5.390 | 5.390 | 5.060 | 5.210 | 855,281 | -0.22(-4.05%) |
Dec 07, 2015 | 6.060 | 6.070 | 5.290 | 5.430 | 1,380,245 | -0.70(-11.42%) |
Dec 04, 2015 | 6.150 | 6.210 | 5.960 | 6.130 | 557,755 | +0.05(+0.82%) |
Dec 03, 2015 | 5.910 | 6.180 | 5.910 | 6.080 | 968,813 | +0.18(+3.05%) |
Dec 02, 2015 | 6.110 | 6.110 | 5.840 | 5.900 | 694,602 | -0.20(-3.28%) |
Dec 01, 2015 | 5.990 | 6.220 | 5.990 | 6.100 | 745,615 | +0.17(+2.87%) |
Nov 30, 2015 | 5.770 | 6.000 | 5.770 | 5.930 | 575,032 | +0.06(+1.02%) |
Nov 27, 2015 | 5.800 | 5.890 | 5.650 | 5.870 | 409,336 | -0.02(-0.34%) |
Nov 26, 2015 | 5.850 | 6.000 | 5.770 | 5.890 | 242,219 | +0.19(+3.33%) |
Nov 25, 2015 | 5.680 | 5.915 | 5.620 | 5.700 | 655,748 | -0.02(-0.35%) |
Nov 24, 2015 | 5.600 | 5.740 | 5.590 | 5.720 | 456,731 | +0.19(+3.44%) |
Nov 23, 2015 | 5.530 | 888,237 | -0.17(-2.98%) | |||
Nov 20, 2015 | 5.600 | 5.800 | 5.550 | 5.700 | 1,063,419 | +0.19(+3.45%) |
Nov 19, 2015 | 5.520 | 5.570 | 5.380 | 5.510 | 431,658 | -0.02(-0.36%) |
Nov 18, 2015 | 5.390 | 5.630 | 5.340 | 5.530 | 1,069,572 | +0.19(+3.56%) |
Nov 17, 2015 | 5.250 | 5.370 | 5.070 | 5.340 | 955,501 | +0.13(+2.50%) |
Nov 16, 2015 | 5.330 | 5.400 | 5.120 | 5.210 | 583,313 | -0.04(-0.76%) |
Nov 13, 2015 | 5.390 | 5.470 | 5.210 | 5.250 | 902,835 | -0.12(-2.23%) |
Nov 12, 2015 | 5.450 | 5.530 | 5.190 | 5.370 | 0 | -0.24(-4.28%) |
Nov 11, 2015 | 6.030 | 6.130 | 5.540 | 5.610 | 1,941,240 | -0.49(-8.03%) |
Nov 10, 2015 | 6.800 | 6.820 | 6.070 | 6.100 | 1,915,737 | -0.79(-11.47%) |
Nov 09, 2015 | 6.980 | 7.080 | 6.720 | 6.890 | 1,044,300 | -0.10(-1.43%) |
Nov 06, 2015 | 6.510 | 6.990 | 6.430 | 6.990 | 1,348,607 | +0.53(+8.20%) |
Nov 05, 2015 | 6.580 | 6.580 | 6.360 | 6.460 | 2,241,079 | -0.17(-2.56%) |
Nov 04, 2015 | 6.760 | 7.050 | 6.580 | 6.630 | 2,165,905 | -0.12(-1.78%) |
Nov 03, 2015 | 6.790 | 7.020 | 6.670 | 6.750 | 1,055,097 | -0.13(-1.89%) |