Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.190 | 3.200 | 2.930 | 3.130 | 11,206 | +0.10(+3.30%) |
Jan 28, 2016 | 3.100 | 3.250 | 3.020 | 3.030 | 9,741 | +0.03(+1.00%) |
Jan 27, 2016 | 2.800 | 3.000 | 2.740 | 3.000 | 17,484 | +0.28(+10.29%) |
Jan 26, 2016 | 2.841 | 2.990 | 2.710 | 2.720 | 20,031 | -0.12(-4.23%) |
Jan 25, 2016 | 3.250 | 3.250 | 2.840 | 2.840 | 23,040 | -0.39(-12.07%) |
Jan 22, 2016 | 2.380 | 3.230 | 2.380 | 3.230 | 44,836 | +0.88(+37.44%) |
Jan 21, 2016 | 2.400 | 2.430 | 2.260 | 2.350 | 12,774 | +0.00(+0.00%) |
Jan 20, 2016 | 2.550 | 2.650 | 2.100 | 2.350 | 40,326 | -0.15(-6.00%) |
Jan 19, 2016 | 2.570 | 2.780 | 2.150 | 2.500 | 34,867 | -0.08(-3.10%) |
Jan 15, 2016 | 2.700 | 2.580 | 2.580 | 2.580 | 27,900 | -0.29(-10.10%) |
Jan 14, 2016 | 2.750 | 3.000 | 2.240 | 2.870 | 48,167 | +0.12(+4.36%) |
Jan 13, 2016 | 2.550 | 2.830 | 2.200 | 2.750 | 34,876 | +0.19(+7.42%) |
Jan 12, 2016 | 2.690 | 2.690 | 2.470 | 2.560 | 14,383 | -0.01(-0.39%) |
Jan 11, 2016 | 2.840 | 2.840 | 2.554 | 2.570 | 16,855 | -0.21(-7.55%) |
Jan 08, 2016 | 2.890 | 2.890 | 2.570 | 2.780 | 25,401 | -0.27(-8.85%) |
Jan 07, 2016 | 3.180 | 3.180 | 2.910 | 3.050 | 2,558 | +0.17(+5.90%) |
Jan 06, 2016 | 2.880 | 3.080 | 2.780 | 2.880 | 43,629 | +0.25(+9.51%) |
Jan 05, 2016 | 2.570 | 2.680 | 2.540 | 2.630 | 3,202 | +0.10(+3.95%) |
Jan 04, 2016 | 2.680 | 2.700 | 2.530 | 2.530 | 2,469 | -0.18(-6.64%) |
Dec 31, 2015 | 2.510 | 2.710 | 2.710 | 2.710 | 49,300 | +0.20(+7.97%) |
Dec 30, 2015 | 2.800 | 2.950 | 2.448 | 2.510 | 46,504 | -0.43(-14.63%) |
Dec 29, 2015 | 2.530 | 2.950 | 2.400 | 2.940 | 47,859 | +0.44(+17.60%) |
Dec 28, 2015 | 2.720 | 2.720 | 2.420 | 2.500 | 34,746 | -0.30(-10.71%) |
Dec 24, 2015 | 2.730 | 2.800 | 2.800 | 2.800 | 2,400 | -0.01(-0.36%) |
Dec 23, 2015 | 2.949 | 2.950 | 2.650 | 2.810 | 33,531 | -0.07(-2.43%) |
Dec 22, 2015 | 2.520 | 2.940 | 2.520 | 2.880 | 18,859 | +0.15(+5.49%) |
Dec 21, 2015 | 2.700 | 2.780 | 2.590 | 2.730 | 22,367 | -0.06(-2.15%) |
Dec 18, 2015 | 2.750 | 2.890 | 2.700 | 2.790 | 51,674 | +0.01(+0.36%) |
Dec 17, 2015 | 2.850 | 2.890 | 2.750 | 2.780 | 6,033 | -0.07(-2.46%) |
Dec 16, 2015 | 2.930 | 2.950 | 2.850 | 2.850 | 82,494 | -0.05(-1.72%) |
Dec 15, 2015 | 3.080 | 3.080 | 2.900 | 2.900 | 26,645 | -0.03(-1.02%) |
Dec 14, 2015 | 2.900 | 3.080 | 2.900 | 2.930 | 23,953 | +0.03(+1.03%) |
Dec 11, 2015 | 3.027 | 3.050 | 2.900 | 2.900 | 13,499 | -0.15(-4.92%) |
Dec 10, 2015 | 2.870 | 3.100 | 2.870 | 3.050 | 19,031 | +0.12(+4.10%) |
Dec 09, 2015 | 2.850 | 2.990 | 2.850 | 2.930 | 31,609 | +0.03(+1.07%) |
Dec 08, 2015 | 2.900 | 3.000 | 2.800 | 2.899 | 9,727 | +0.06(+2.07%) |
Dec 07, 2015 | 2.840 | 3.000 | 2.750 | 2.840 | 22,396 | +0.08(+2.90%) |
Dec 04, 2015 | 3.050 | 3.060 | 2.730 | 2.760 | 51,507 | -0.30(-9.80%) |
Dec 03, 2015 | 3.190 | 3.190 | 3.000 | 3.060 | 28,639 | +0.00(+0.03%) |
Dec 02, 2015 | 3.100 | 3.199 | 3.010 | 3.059 | 16,412 | -0.00(-0.03%) |
Dec 01, 2015 | 3.120 | 3.300 | 3.000 | 3.060 | 33,198 | -0.05(-1.61%) |
Nov 30, 2015 | 3.200 | 3.650 | 3.000 | 3.110 | 42,347 | -0.11(-3.42%) |
Nov 27, 2015 | 3.460 | 3.749 | 3.220 | 3.220 | 3,331 | -0.23(-6.67%) |
Nov 25, 2015 | 3.350 | 3.450 | 3.450 | 3.450 | 4,800 | +0.15(+4.55%) |
Nov 24, 2015 | 3.400 | 3.730 | 3.210 | 3.300 | 57,702 | -0.19(-5.44%) |
Nov 23, 2015 | 3.670 | 3.990 | 3.440 | 3.490 | 16,843 | -0.51(-12.75%) |
Nov 20, 2015 | 4.050 | 4.100 | 3.950 | 4.000 | 39,385 | -0.15(-3.62%) |
Nov 19, 2015 | 4.370 | 4.470 | 4.000 | 4.150 | 15,791 | -0.10(-2.35%) |
Nov 18, 2015 | 4.440 | 4.500 | 4.010 | 4.250 | 9,345 | -0.25(-5.56%) |
Nov 17, 2015 | 4.490 | 4.700 | 4.200 | 4.500 | 14,512 | +0.20(+4.65%) |
Nov 16, 2015 | 4.500 | 4.580 | 4.000 | 4.300 | 34,805 | +0.62(+16.85%) |
Nov 13, 2015 | 3.190 | 3.780 | 3.060 | 3.680 | 21,160 | +0.52(+16.46%) |
Nov 12, 2015 | 3.090 | 3.255 | 3.050 | 3.160 | 12,045 | +0.06(+1.77%) |
Nov 11, 2015 | 2.790 | 3.190 | 2.790 | 3.105 | 114,975 | +0.29(+10.11%) |
Nov 10, 2015 | 2.900 | 2.990 | 2.600 | 2.820 | 7,882 | -0.01(-0.35%) |
Nov 09, 2015 | 2.850 | 2.990 | 2.650 | 2.830 | 14,833 | -0.19(-6.29%) |
Nov 06, 2015 | 2.774 | 3.030 | 2.530 | 3.020 | 56,884 | +0.20(+7.10%) |
Nov 05, 2015 | 2.740 | 2.860 | 2.600 | 2.820 | 22,191 | +0.02(+0.71%) |
Nov 04, 2015 | 2.720 | 3.030 | 2.720 | 2.800 | 8,241 | +0.01(+0.36%) |
Nov 03, 2015 | 2.710 | 3.035 | 2.560 | 2.790 | 22,568 | +0.09(+3.33%) |