Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.825 | 2.974 | 2.815 | 2.964 | 1,603,029 | +0.15(+5.28%) |
Jan 28, 2016 | 2.865 | 2.924 | 2.776 | 2.815 | 1,654,440 | -0.08(-2.74%) |
Jan 27, 2016 | 2.944 | 2.944 | 2.815 | 2.894 | 1,813,695 | +0.05(+1.74%) |
Jan 26, 2016 | 2.795 | 2.880 | 2.756 | 2.845 | 1,796,150 | +0.18(+6.69%) |
Jan 25, 2016 | 2.766 | 2.845 | 2.666 | 2.666 | 1,869,240 | +0.00(+0.00%) |
Jan 22, 2016 | 2.607 | 2.756 | 2.582 | 2.666 | 1,633,860 | +0.07(+2.67%) |
Jan 21, 2016 | 2.567 | 2.627 | 2.478 | 2.597 | 1,368,541 | +0.00(+0.00%) |
Jan 20, 2016 | 2.557 | 2.597 | 2.379 | 2.597 | 1,410,290 | +0.11(+4.38%) |
Jan 19, 2016 | 2.746 | 2.756 | 2.429 | 2.488 | 2,588,414 | -0.22(-8.06%) |
Jan 15, 2016 | 2.785 | 2.706 | 2.706 | 2.706 | 1,276,972 | -0.02(-0.73%) |
Jan 14, 2016 | 2.756 | 2.785 | 2.652 | 2.726 | 1,731,366 | -0.06(-2.14%) |
Jan 13, 2016 | 2.785 | 2.855 | 2.731 | 2.785 | 2,247,656 | +0.01(+0.36%) |
Jan 12, 2016 | 2.885 | 2.904 | 2.686 | 2.776 | 2,939,691 | -0.13(-4.44%) |
Jan 11, 2016 | 3.142 | 3.187 | 2.904 | 2.904 | 2,430,875 | -0.25(-7.86%) |
Jan 08, 2016 | 3.202 | 3.251 | 3.103 | 3.152 | 1,556,865 | -0.12(-3.64%) |
Jan 07, 2016 | 3.370 | 3.390 | 3.231 | 3.271 | 2,196,082 | -0.07(-2.08%) |
Jan 06, 2016 | 3.370 | 3.390 | 3.301 | 3.341 | 1,087,906 | +0.01(+0.30%) |
Jan 05, 2016 | 3.430 | 3.438 | 3.251 | 3.331 | 959,655 | -0.06(-1.75%) |
Jan 04, 2016 | 3.350 | 3.430 | 3.281 | 3.390 | 1,354,970 | +0.15(+4.59%) |
Dec 31, 2015 | 3.212 | 3.241 | 3.241 | 3.241 | 856,190 | +0.03(+0.93%) |
Dec 30, 2015 | 3.281 | 3.311 | 3.212 | 3.212 | 719,349 | -0.15(-4.42%) |
Dec 29, 2015 | 3.390 | 3.420 | 3.311 | 3.360 | 874,379 | +0.04(+1.19%) |
Dec 28, 2015 | 3.519 | 3.529 | 3.291 | 3.321 | 1,250,887 | -0.28(-7.71%) |
Dec 24, 2015 | 3.400 | 3.598 | 3.598 | 3.598 | 915,308 | +0.21(+6.14%) |
Dec 23, 2015 | 3.281 | 3.410 | 3.261 | 3.390 | 983,990 | +0.12(+3.64%) |
Dec 22, 2015 | 3.271 | 3.370 | 3.222 | 3.271 | 1,119,664 | +0.04(+1.23%) |
Dec 21, 2015 | 3.172 | 3.341 | 3.103 | 3.231 | 1,283,761 | +0.11(+3.49%) |
Dec 18, 2015 | 3.093 | 3.192 | 3.033 | 3.122 | 2,825,819 | +0.10(+3.28%) |
Dec 17, 2015 | 3.251 | 3.281 | 3.023 | 3.023 | 2,940,964 | -0.37(-10.82%) |
Dec 16, 2015 | 3.222 | 3.420 | 3.222 | 3.390 | 1,974,791 | +0.23(+7.21%) |
Dec 15, 2015 | 3.291 | 3.301 | 3.142 | 3.162 | 992,015 | -0.08(-2.45%) |
Dec 14, 2015 | 3.311 | 3.380 | 3.182 | 3.241 | 1,680,999 | -0.09(-2.68%) |
Dec 11, 2015 | 3.311 | 3.410 | 3.272 | 3.331 | 1,252,517 | -0.08(-2.33%) |
Dec 10, 2015 | 3.350 | 3.459 | 3.326 | 3.410 | 1,154,827 | +0.02(+0.58%) |
Dec 09, 2015 | 3.350 | 3.450 | 3.286 | 3.390 | 1,115,127 | +0.11(+3.32%) |
Dec 08, 2015 | 3.341 | 3.370 | 3.222 | 3.281 | 1,063,585 | -0.09(-2.65%) |
Dec 07, 2015 | 3.539 | 3.559 | 3.301 | 3.370 | 1,300,159 | -0.22(-6.08%) |
Dec 04, 2015 | 3.430 | 3.608 | 3.430 | 3.588 | 1,758,613 | +0.19(+5.54%) |
Dec 03, 2015 | 3.380 | 3.430 | 3.311 | 3.400 | 953,572 | +0.08(+2.39%) |
Dec 02, 2015 | 3.370 | 3.440 | 3.271 | 3.321 | 863,497 | -0.14(-4.01%) |
Dec 01, 2015 | 3.331 | 3.479 | 3.261 | 3.459 | 1,514,472 | +0.15(+4.49%) |
Nov 30, 2015 | 3.212 | 3.350 | 3.192 | 3.311 | 1,268,277 | +0.12(+3.73%) |
Nov 27, 2015 | 3.142 | 3.231 | 3.083 | 3.192 | 680,763 | -0.04(-1.23%) |
Nov 25, 2015 | 3.192 | 3.231 | 3.231 | 3.231 | 896,947 | +0.00(+0.00%) |
Nov 24, 2015 | 3.093 | 3.251 | 3.083 | 3.231 | 1,880,753 | +0.24(+7.95%) |
Nov 23, 2015 | 3.063 | 3.132 | 2.994 | 2.994 | 1,034,583 | -0.09(-2.89%) |
Nov 20, 2015 | 3.192 | 3.222 | 3.008 | 3.083 | 1,938,331 | -0.12(-3.72%) |
Nov 19, 2015 | 2.994 | 3.222 | 2.934 | 3.202 | 2,324,155 | +0.25(+8.39%) |
Nov 18, 2015 | 2.845 | 2.954 | 2.756 | 2.954 | 1,899,806 | +0.13(+4.56%) |
Nov 17, 2015 | 2.954 | 2.964 | 2.756 | 2.825 | 2,451,530 | -0.15(-5.00%) |
Nov 16, 2015 | 2.944 | 3.043 | 2.855 | 2.974 | 1,778,309 | +0.04(+1.35%) |
Nov 13, 2015 | 2.795 | 2.944 | 2.721 | 2.934 | 2,948,024 | +0.14(+4.96%) |
Nov 12, 2015 | 2.805 | 2.875 | 2.746 | 2.795 | 1,748,285 | -0.06(-2.08%) |
Nov 11, 2015 | 2.875 | 2.914 | 2.805 | 2.855 | 1,040,621 | -0.02(-0.69%) |
Nov 10, 2015 | 2.964 | 2.974 | 2.845 | 2.875 | 1,277,204 | -0.14(-4.61%) |
Nov 09, 2015 | 2.954 | 3.033 | 2.865 | 3.013 | 1,272,569 | +0.07(+2.36%) |
Nov 06, 2015 | 2.984 | 3.013 | 2.875 | 2.944 | 1,750,545 | -0.15(-4.81%) |
Nov 05, 2015 | 3.182 | 3.192 | 3.063 | 3.093 | 1,471,996 | -0.09(-2.80%) |
Nov 04, 2015 | 3.430 | 3.430 | 3.152 | 3.182 | 1,965,973 | -0.22(-6.41%) |
Nov 03, 2015 | 3.281 | 3.420 | 3.222 | 3.400 | 1,554,052 | +0.07(+2.08%) |