Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.826 | 2.975 | 2.817 | 2.965 | 1,602,234 | +0.15(+5.28%) |
Jan 28, 2016 | 2.866 | 2.926 | 2.777 | 2.817 | 1,653,620 | -0.08(-2.74%) |
Jan 27, 2016 | 2.945 | 2.945 | 2.817 | 2.896 | 1,812,795 | +0.05(+1.74%) |
Jan 26, 2016 | 2.797 | 2.882 | 2.757 | 2.846 | 1,795,259 | +0.18(+6.69%) |
Jan 25, 2016 | 2.767 | 2.846 | 2.668 | 2.668 | 1,868,313 | +0.00(+0.00%) |
Jan 22, 2016 | 2.608 | 2.757 | 2.583 | 2.668 | 1,633,050 | +0.07(+2.67%) |
Jan 21, 2016 | 2.569 | 2.628 | 2.479 | 2.598 | 1,367,862 | +0.00(+0.00%) |
Jan 20, 2016 | 2.559 | 2.598 | 2.380 | 2.598 | 1,409,591 | +0.11(+4.38%) |
Jan 19, 2016 | 2.747 | 2.757 | 2.430 | 2.489 | 2,587,130 | -0.22(-8.06%) |
Jan 15, 2016 | 2.787 | 2.707 | 2.707 | 2.707 | 1,276,339 | -0.02(-0.73%) |
Jan 14, 2016 | 2.757 | 2.787 | 2.653 | 2.727 | 1,730,508 | -0.06(-2.14%) |
Jan 13, 2016 | 2.787 | 2.856 | 2.732 | 2.787 | 2,246,541 | +0.01(+0.36%) |
Jan 12, 2016 | 2.886 | 2.906 | 2.688 | 2.777 | 2,938,233 | -0.13(-4.44%) |
Jan 11, 2016 | 3.144 | 3.188 | 2.906 | 2.906 | 2,429,669 | -0.25(-7.86%) |
Jan 08, 2016 | 3.203 | 3.253 | 3.104 | 3.154 | 1,556,093 | -0.12(-3.64%) |
Jan 07, 2016 | 3.372 | 3.392 | 3.233 | 3.273 | 2,194,993 | -0.07(-2.08%) |
Jan 06, 2016 | 3.372 | 3.392 | 3.303 | 3.342 | 1,087,366 | +0.01(+0.30%) |
Jan 05, 2016 | 3.431 | 3.439 | 3.253 | 3.332 | 959,179 | -0.06(-1.75%) |
Jan 04, 2016 | 3.352 | 3.431 | 3.283 | 3.392 | 1,354,298 | +0.15(+4.59%) |
Dec 31, 2015 | 3.213 | 3.243 | 3.243 | 3.243 | 855,766 | +0.03(+0.93%) |
Dec 30, 2015 | 3.283 | 3.312 | 3.213 | 3.213 | 718,992 | -0.15(-4.42%) |
Dec 29, 2015 | 3.392 | 3.422 | 3.312 | 3.362 | 873,945 | +0.04(+1.19%) |
Dec 28, 2015 | 3.521 | 3.531 | 3.293 | 3.322 | 1,250,266 | -0.28(-7.71%) |
Dec 24, 2015 | 3.402 | 3.600 | 3.600 | 3.600 | 914,854 | +0.21(+6.14%) |
Dec 23, 2015 | 3.283 | 3.412 | 3.263 | 3.392 | 983,502 | +0.12(+3.64%) |
Dec 22, 2015 | 3.273 | 3.372 | 3.223 | 3.273 | 1,119,108 | +0.04(+1.23%) |
Dec 21, 2015 | 3.174 | 3.342 | 3.104 | 3.233 | 1,283,125 | +0.11(+3.49%) |
Dec 18, 2015 | 3.094 | 3.193 | 3.035 | 3.124 | 2,824,417 | +0.10(+3.28%) |
Dec 17, 2015 | 3.253 | 3.283 | 3.025 | 3.025 | 2,939,506 | -0.37(-10.82%) |
Dec 16, 2015 | 3.223 | 3.422 | 3.223 | 3.392 | 1,973,812 | +0.23(+7.21%) |
Dec 15, 2015 | 3.293 | 3.303 | 3.144 | 3.164 | 991,523 | -0.08(-2.45%) |
Dec 14, 2015 | 3.312 | 3.382 | 3.183 | 3.243 | 1,680,165 | -0.09(-2.68%) |
Dec 11, 2015 | 3.312 | 3.412 | 3.273 | 3.332 | 1,251,896 | -0.08(-2.33%) |
Dec 10, 2015 | 3.352 | 3.461 | 3.327 | 3.412 | 1,154,254 | +0.02(+0.58%) |
Dec 09, 2015 | 3.352 | 3.451 | 3.288 | 3.392 | 1,114,574 | +0.11(+3.32%) |
Dec 08, 2015 | 3.342 | 3.372 | 3.223 | 3.283 | 1,063,057 | -0.09(-2.65%) |
Dec 07, 2015 | 3.541 | 3.560 | 3.303 | 3.372 | 1,299,514 | -0.22(-6.08%) |
Dec 04, 2015 | 3.431 | 3.610 | 3.431 | 3.590 | 1,757,741 | +0.19(+5.54%) |
Dec 03, 2015 | 3.382 | 3.431 | 3.312 | 3.402 | 953,099 | +0.08(+2.39%) |
Dec 02, 2015 | 3.372 | 3.441 | 3.273 | 3.322 | 863,069 | -0.14(-4.01%) |
Dec 01, 2015 | 3.332 | 3.481 | 3.263 | 3.461 | 1,513,721 | +0.15(+4.49%) |
Nov 30, 2015 | 3.213 | 3.352 | 3.193 | 3.312 | 1,267,648 | +0.12(+3.73%) |
Nov 27, 2015 | 3.144 | 3.233 | 3.084 | 3.193 | 680,425 | -0.04(-1.23%) |
Nov 25, 2015 | 3.193 | 3.233 | 3.233 | 3.233 | 896,502 | +0.00(+0.00%) |
Nov 24, 2015 | 3.094 | 3.253 | 3.084 | 3.233 | 1,879,821 | +0.24(+7.95%) |
Nov 23, 2015 | 3.064 | 3.134 | 2.995 | 2.995 | 1,034,070 | -0.09(-2.89%) |
Nov 20, 2015 | 3.193 | 3.223 | 3.010 | 3.084 | 1,937,370 | -0.12(-3.72%) |
Nov 19, 2015 | 2.995 | 3.223 | 2.936 | 3.203 | 2,323,002 | +0.25(+8.39%) |
Nov 18, 2015 | 2.846 | 2.955 | 2.757 | 2.955 | 1,898,864 | +0.13(+4.56%) |
Nov 17, 2015 | 2.955 | 2.965 | 2.757 | 2.826 | 2,450,314 | -0.15(-5.00%) |
Nov 16, 2015 | 2.945 | 3.045 | 2.856 | 2.975 | 1,777,427 | +0.04(+1.35%) |
Nov 13, 2015 | 2.797 | 2.945 | 2.722 | 2.936 | 2,946,562 | +0.14(+4.96%) |
Nov 12, 2015 | 2.807 | 2.876 | 2.747 | 2.797 | 1,747,418 | -0.06(-2.08%) |
Nov 11, 2015 | 2.876 | 2.916 | 2.807 | 2.856 | 1,040,105 | -0.02(-0.69%) |
Nov 10, 2015 | 2.965 | 2.975 | 2.846 | 2.876 | 1,276,570 | -0.14(-4.61%) |
Nov 09, 2015 | 2.955 | 3.035 | 2.866 | 3.015 | 1,271,938 | +0.07(+2.36%) |
Nov 06, 2015 | 2.985 | 3.015 | 2.876 | 2.945 | 1,749,677 | -0.15(-4.81%) |
Nov 05, 2015 | 3.183 | 3.193 | 3.064 | 3.094 | 1,471,266 | -0.09(-2.80%) |
Nov 04, 2015 | 3.431 | 3.431 | 3.154 | 3.183 | 1,964,998 | -0.22(-6.41%) |
Nov 03, 2015 | 3.283 | 3.422 | 3.223 | 3.402 | 1,553,281 | +0.07(+2.08%) |