Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.059 | 4.137 | 3.998 | 4.042 | 318,100 | -0.02(-0.56%) |
Jan 28, 2016 | 3.850 | 4.127 | 3.850 | 4.065 | 595,442 | -0.05(-1.11%) |
Jan 27, 2016 | 4.209 | 4.209 | 4.078 | 4.111 | 395,413 | -0.10(-2.40%) |
Jan 26, 2016 | 4.183 | 4.251 | 4.157 | 4.212 | 410,486 | -0.01(-0.31%) |
Jan 25, 2016 | 4.402 | 4.451 | 4.153 | 4.225 | 626,597 | -0.18(-4.08%) |
Jan 22, 2016 | 4.255 | 4.464 | 4.199 | 4.405 | 1,474,322 | +0.22(+5.14%) |
Jan 21, 2016 | 3.487 | 4.336 | 3.412 | 4.189 | 3,453,842 | +0.80(+23.72%) |
Jan 20, 2016 | 3.406 | 3.445 | 3.249 | 3.386 | 1,050,669 | -0.06(-1.80%) |
Jan 19, 2016 | 3.491 | 3.576 | 3.409 | 3.448 | 1,620,770 | -0.01(-0.19%) |
Jan 15, 2016 | 3.683 | 3.455 | 3.455 | 3.455 | 552,166 | -0.32(-8.48%) |
Jan 14, 2016 | 3.798 | 3.847 | 3.734 | 3.775 | 380,569 | -0.01(-0.26%) |
Jan 13, 2016 | 3.997 | 4.046 | 3.781 | 3.784 | 972,141 | -0.14(-3.50%) |
Jan 12, 2016 | 3.945 | 3.990 | 3.840 | 3.922 | 309,923 | +0.01(+0.33%) |
Jan 11, 2016 | 3.931 | 3.990 | 3.866 | 3.909 | 353,429 | +0.00(+0.08%) |
Jan 08, 2016 | 3.909 | 3.954 | 3.850 | 3.905 | 447,402 | -0.00(-0.08%) |
Jan 07, 2016 | 4.049 | 4.085 | 3.879 | 3.909 | 730,122 | -0.19(-4.55%) |
Jan 06, 2016 | 3.984 | 4.147 | 3.984 | 4.095 | 661,684 | +0.06(+1.37%) |
Jan 05, 2016 | 4.078 | 4.137 | 3.922 | 4.039 | 606,682 | -0.02(-0.40%) |
Jan 04, 2016 | 4.124 | 4.222 | 3.993 | 4.056 | 608,669 | -0.15(-3.50%) |
Dec 31, 2015 | 4.219 | 4.202 | 4.202 | 4.202 | 1,057,171 | -0.02(-0.54%) |
Dec 30, 2015 | 4.264 | 4.268 | 4.183 | 4.225 | 389,407 | -0.03(-0.77%) |
Dec 29, 2015 | 4.157 | 4.278 | 4.042 | 4.258 | 478,210 | +0.12(+3.00%) |
Dec 28, 2015 | 4.111 | 4.209 | 4.069 | 4.134 | 408,695 | -0.00(-0.08%) |
Dec 24, 2015 | 4.121 | 4.137 | 4.137 | 4.137 | 689,060 | -0.01(-0.31%) |
Dec 23, 2015 | 3.951 | 4.176 | 3.918 | 4.150 | 870,619 | +0.23(+5.92%) |
Dec 22, 2015 | 4.003 | 4.056 | 3.882 | 3.918 | 1,000,111 | -0.09(-2.28%) |
Dec 21, 2015 | 4.049 | 4.062 | 3.949 | 4.010 | 642,397 | -0.01(-0.24%) |
Dec 18, 2015 | 3.987 | 4.189 | 3.987 | 4.020 | 856,073 | +0.01(+0.24%) |
Dec 17, 2015 | 3.781 | 4.114 | 3.771 | 4.010 | 1,341,413 | +0.23(+6.14%) |
Dec 16, 2015 | 3.778 | 3.788 | 3.722 | 3.778 | 415,359 | +0.02(+0.52%) |
Dec 15, 2015 | 3.762 | 3.837 | 3.716 | 3.758 | 797,242 | +0.02(+0.52%) |
Dec 14, 2015 | 3.909 | 3.909 | 3.696 | 3.739 | 377,663 | -0.17(-4.26%) |
Dec 11, 2015 | 3.928 | 3.964 | 3.876 | 3.905 | 303,945 | -0.08(-1.89%) |
Dec 10, 2015 | 3.971 | 4.013 | 3.798 | 3.980 | 391,811 | +0.03(+0.74%) |
Dec 09, 2015 | 4.104 | 4.411 | 3.941 | 3.951 | 287,380 | -0.15(-3.66%) |
Dec 08, 2015 | 4.082 | 4.189 | 4.026 | 4.101 | 325,502 | +0.02(+0.56%) |
Dec 07, 2015 | 4.137 | 4.193 | 4.065 | 4.078 | 242,812 | -0.06(-1.34%) |
Dec 04, 2015 | 4.140 | 4.163 | 4.056 | 4.134 | 466,114 | -0.01(-0.24%) |
Dec 03, 2015 | 4.281 | 4.307 | 4.134 | 4.144 | 248,661 | -0.13(-3.13%) |
Dec 02, 2015 | 4.516 | 4.532 | 4.242 | 4.278 | 440,548 | -0.24(-5.21%) |
Dec 01, 2015 | 4.304 | 4.539 | 4.248 | 4.513 | 813,192 | +0.21(+4.86%) |
Nov 30, 2015 | 4.346 | 4.389 | 4.278 | 4.304 | 633,521 | -0.05(-1.05%) |
Nov 27, 2015 | 4.258 | 4.359 | 4.225 | 4.349 | 303,119 | +0.08(+1.91%) |
Nov 25, 2015 | 4.202 | 4.268 | 4.268 | 4.268 | 552,779 | +0.05(+1.24%) |
Nov 24, 2015 | 4.186 | 4.227 | 4.106 | 4.216 | 368,622 | +0.01(+0.31%) |
Nov 23, 2015 | 4.104 | 4.258 | 4.075 | 4.202 | 565,354 | +0.08(+1.90%) |
Nov 20, 2015 | 4.202 | 4.208 | 4.082 | 4.124 | 589,174 | -0.05(-1.25%) |
Nov 19, 2015 | 4.251 | 4.264 | 4.137 | 4.176 | 315,816 | -0.08(-1.77%) |
Nov 18, 2015 | 4.232 | 4.258 | 4.005 | 4.251 | 405,005 | +0.05(+1.17%) |
Nov 17, 2015 | 4.310 | 4.330 | 4.144 | 4.202 | 401,100 | -0.11(-2.57%) |
Nov 16, 2015 | 4.405 | 4.425 | 4.230 | 4.313 | 479,818 | -0.08(-1.86%) |
Nov 13, 2015 | 4.552 | 4.601 | 4.255 | 4.395 | 1,051,655 | -0.17(-3.79%) |
Nov 12, 2015 | 4.731 | 4.784 | 4.513 | 4.568 | 697,491 | -0.21(-4.44%) |
Nov 11, 2015 | 4.980 | 5.074 | 4.699 | 4.780 | 451,677 | -0.20(-4.00%) |
Nov 10, 2015 | 5.401 | 5.401 | 4.953 | 4.980 | 1,130,986 | +0.03(+0.59%) |
Nov 09, 2015 | 5.107 | 5.110 | 4.950 | 4.950 | 254,838 | -0.13(-2.57%) |
Nov 06, 2015 | 4.927 | 5.081 | 4.905 | 5.081 | 497,216 | +0.12(+2.50%) |
Nov 05, 2015 | 5.009 | 5.009 | 4.921 | 4.957 | 334,494 | -0.04(-0.78%) |
Nov 04, 2015 | 5.058 | 5.068 | 4.980 | 4.996 | 362,081 | -0.07(-1.35%) |
Nov 03, 2015 | 5.238 | 5.264 | 5.009 | 5.065 | 796,354 | -0.17(-3.18%) |