Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.943 | 2.995 | 2.897 | 2.984 | 4,622,900 | +0.08(+2.66%) |
Jan 28, 2016 | 3.046 | 3.098 | 2.891 | 2.907 | 3,337,991 | -0.04(-1.23%) |
Jan 27, 2016 | 3.005 | 3.026 | 2.886 | 2.943 | 5,923,001 | -0.03(-1.04%) |
Jan 26, 2016 | 2.995 | 2.995 | 2.850 | 2.974 | 5,525,178 | +0.10(+3.60%) |
Jan 25, 2016 | 2.990 | 3.021 | 2.863 | 2.871 | 3,270,702 | -0.14(-4.63%) |
Jan 22, 2016 | 3.021 | 3.129 | 2.953 | 3.010 | 4,717,621 | +0.06(+1.92%) |
Jan 21, 2016 | 2.809 | 2.979 | 2.773 | 2.953 | 13,276,716 | +0.19(+6.72%) |
Jan 20, 2016 | 2.891 | 2.891 | 2.659 | 2.768 | 6,787,816 | -0.16(-5.47%) |
Jan 19, 2016 | 2.897 | 3.021 | 2.894 | 2.928 | 5,183,554 | +0.08(+2.90%) |
Jan 15, 2016 | 2.871 | 2.845 | 2.845 | 2.845 | 4,920,713 | -0.15(-5.00%) |
Jan 14, 2016 | 2.979 | 3.031 | 2.799 | 2.995 | 6,007,912 | +0.00(+0.00%) |
Jan 13, 2016 | 3.289 | 3.361 | 2.974 | 2.995 | 5,300,582 | -0.29(-8.95%) |
Jan 12, 2016 | 3.377 | 3.387 | 3.015 | 3.289 | 9,932,188 | -0.14(-4.21%) |
Jan 11, 2016 | 3.645 | 3.650 | 3.421 | 3.434 | 3,753,967 | -0.23(-6.34%) |
Jan 08, 2016 | 3.728 | 3.769 | 3.604 | 3.666 | 3,838,692 | -0.05(-1.25%) |
Jan 07, 2016 | 3.743 | 3.813 | 3.661 | 3.712 | 3,274,951 | -0.10(-2.71%) |
Jan 06, 2016 | 3.852 | 3.940 | 3.780 | 3.816 | 3,856,752 | -0.05(-1.34%) |
Jan 05, 2016 | 4.069 | 4.094 | 3.862 | 3.867 | 3,308,504 | -0.18(-4.34%) |
Jan 04, 2016 | 4.156 | 4.162 | 4.030 | 4.043 | 3,108,985 | -0.13(-3.21%) |
Dec 31, 2015 | 4.208 | 4.177 | 4.177 | 4.177 | 2,630,500 | -0.04(-0.98%) |
Dec 30, 2015 | 4.110 | 4.229 | 4.089 | 4.218 | 2,333,524 | +0.09(+2.13%) |
Dec 29, 2015 | 4.167 | 4.195 | 4.094 | 4.131 | 2,530,720 | -0.02(-0.37%) |
Dec 28, 2015 | 4.182 | 4.182 | 4.105 | 4.146 | 2,144,712 | -0.04(-0.86%) |
Dec 24, 2015 | 4.182 | 4.182 | 4.182 | 4.182 | 1,494,206 | +0.00(+0.00%) |
Dec 23, 2015 | 4.213 | 4.244 | 4.146 | 4.182 | 4,868,542 | -0.01(-0.12%) |
Dec 22, 2015 | 4.048 | 4.218 | 4.038 | 4.187 | 4,248,221 | +0.16(+3.97%) |
Dec 21, 2015 | 4.038 | 4.069 | 3.976 | 4.027 | 3,137,519 | +0.03(+0.65%) |
Dec 18, 2015 | 3.914 | 4.131 | 3.898 | 4.002 | 7,238,348 | +0.08(+2.11%) |
Dec 17, 2015 | 4.151 | 4.151 | 3.903 | 3.919 | 3,980,459 | -0.24(-5.71%) |
Dec 16, 2015 | 4.131 | 4.162 | 4.035 | 4.156 | 3,348,620 | +0.04(+1.00%) |
Dec 15, 2015 | 4.038 | 4.131 | 4.012 | 4.115 | 5,489,388 | +0.07(+1.79%) |
Dec 14, 2015 | 4.022 | 4.084 | 3.878 | 4.043 | 4,651,233 | +0.01(+0.13%) |
Dec 11, 2015 | 4.151 | 4.177 | 4.027 | 4.038 | 2,877,715 | -0.13(-3.10%) |
Dec 10, 2015 | 4.239 | 4.255 | 4.146 | 4.167 | 2,716,265 | -0.08(-1.94%) |
Dec 09, 2015 | 4.167 | 4.255 | 4.131 | 4.249 | 4,226,930 | +0.10(+2.36%) |
Dec 08, 2015 | 4.089 | 4.205 | 4.089 | 4.151 | 6,055,544 | +0.01(+0.25%) |
Dec 07, 2015 | 4.151 | 4.156 | 4.084 | 4.141 | 2,982,410 | -0.01(-0.25%) |
Dec 04, 2015 | 4.053 | 4.156 | 4.053 | 4.151 | 7,173,042 | +0.12(+3.08%) |
Dec 03, 2015 | 4.038 | 4.094 | 3.965 | 4.027 | 3,351,128 | +0.04(+1.04%) |
Dec 02, 2015 | 4.022 | 4.156 | 3.947 | 3.986 | 5,779,406 | +0.01(+0.26%) |
Dec 01, 2015 | 3.934 | 4.022 | 3.872 | 3.976 | 5,734,671 | +0.10(+2.67%) |
Nov 30, 2015 | 4.007 | 4.007 | 3.847 | 3.872 | 2,843,774 | -0.14(-3.47%) |
Nov 27, 2015 | 3.872 | 4.048 | 3.852 | 4.012 | 2,621,734 | +0.16(+4.16%) |
Nov 25, 2015 | 3.780 | 3.852 | 3.852 | 3.852 | 2,684,923 | +0.07(+1.77%) |
Nov 24, 2015 | 3.780 | 3.816 | 3.702 | 3.785 | 2,342,642 | +0.03(+0.83%) |
Nov 23, 2015 | 3.692 | 3.759 | 3.671 | 3.754 | 3,591,506 | +0.08(+2.25%) |
Nov 20, 2015 | 3.645 | 3.712 | 3.619 | 3.671 | 1,834,341 | +0.05(+1.43%) |
Nov 19, 2015 | 3.676 | 3.718 | 3.619 | 3.619 | 2,730,200 | -0.09(-2.37%) |
Nov 18, 2015 | 3.718 | 3.743 | 3.663 | 3.707 | 2,973,147 | +0.02(+0.42%) |
Nov 17, 2015 | 3.857 | 3.866 | 3.692 | 3.692 | 1,589,064 | -0.17(-4.41%) |
Nov 16, 2015 | 3.743 | 3.883 | 3.738 | 3.862 | 1,575,286 | +0.13(+3.46%) |
Nov 13, 2015 | 3.728 | 3.821 | 3.650 | 3.733 | 1,916,806 | +0.07(+1.97%) |
Nov 12, 2015 | 3.626 | 3.691 | 3.600 | 3.661 | 3,741,949 | +0.00(+0.00%) |
Nov 11, 2015 | 3.787 | 3.787 | 3.631 | 3.661 | 1,825,587 | -0.10(-2.68%) |
Nov 10, 2015 | 3.817 | 3.862 | 3.736 | 3.761 | 1,568,559 | -0.07(-1.71%) |
Nov 09, 2015 | 3.852 | 3.857 | 3.789 | 3.827 | 1,493,993 | -0.03(-0.65%) |
Nov 06, 2015 | 3.741 | 3.857 | 3.726 | 3.852 | 2,081,875 | +0.14(+3.80%) |
Nov 05, 2015 | 3.842 | 3.892 | 3.696 | 3.711 | 3,721,631 | -0.14(-3.66%) |
Nov 04, 2015 | 4.064 | 4.079 | 3.777 | 3.852 | 5,803,490 | -0.23(-5.56%) |
Nov 03, 2015 | 4.064 | 4.094 | 4.008 | 4.079 | 2,629,772 | +0.01(+0.12%) |