Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.993 | 3.160 | 2.974 | 3.091 | 1,083,237 | +0.07(+2.27%) |
Jan 28, 2016 | 3.131 | 3.140 | 2.924 | 3.023 | 1,424,170 | -0.06(-1.91%) |
Jan 27, 2016 | 3.288 | 3.317 | 3.023 | 3.081 | 1,292,059 | -0.22(-6.55%) |
Jan 26, 2016 | 3.337 | 3.371 | 3.081 | 3.297 | 1,035,249 | -0.05(-1.47%) |
Jan 25, 2016 | 3.366 | 3.572 | 3.278 | 3.346 | 1,597,825 | -0.01(-0.29%) |
Jan 22, 2016 | 3.523 | 3.543 | 3.288 | 3.356 | 1,353,439 | -0.03(-0.87%) |
Jan 21, 2016 | 3.445 | 3.808 | 3.288 | 3.386 | 3,689,394 | +0.27(+8.83%) |
Jan 20, 2016 | 2.856 | 3.170 | 2.689 | 3.111 | 2,091,300 | +0.14(+4.62%) |
Jan 19, 2016 | 3.199 | 3.234 | 2.846 | 2.974 | 1,227,564 | -0.13(-4.11%) |
Jan 15, 2016 | 3.189 | 3.101 | 3.101 | 3.101 | 1,397,762 | -0.21(-6.23%) |
Jan 14, 2016 | 3.219 | 3.405 | 3.072 | 3.307 | 1,262,825 | +0.10(+3.06%) |
Jan 13, 2016 | 3.553 | 3.582 | 3.140 | 3.209 | 1,530,448 | -0.31(-8.91%) |
Jan 12, 2016 | 3.484 | 3.700 | 3.366 | 3.523 | 1,287,668 | +0.07(+1.99%) |
Jan 11, 2016 | 3.729 | 3.827 | 3.327 | 3.454 | 1,494,333 | -0.26(-6.88%) |
Jan 08, 2016 | 3.867 | 3.945 | 3.710 | 3.710 | 953,015 | -0.11(-2.83%) |
Jan 07, 2016 | 4.033 | 4.073 | 3.719 | 3.817 | 1,578,120 | -0.35(-8.36%) |
Jan 06, 2016 | 4.298 | 4.367 | 4.102 | 4.166 | 1,533,153 | -0.18(-4.18%) |
Jan 05, 2016 | 4.534 | 4.544 | 4.298 | 4.347 | 1,407,495 | -0.03(-0.67%) |
Jan 04, 2016 | 4.416 | 4.446 | 4.239 | 4.377 | 1,313,414 | -0.08(-1.76%) |
Dec 31, 2015 | 4.583 | 4.455 | 4.455 | 4.455 | 1,279,354 | -0.18(-3.81%) |
Dec 30, 2015 | 4.504 | 4.652 | 4.504 | 4.632 | 1,032,014 | +0.07(+1.51%) |
Dec 29, 2015 | 4.544 | 4.573 | 4.436 | 4.563 | 973,781 | +0.05(+1.09%) |
Dec 28, 2015 | 4.691 | 4.710 | 4.465 | 4.514 | 1,196,146 | -0.18(-3.77%) |
Dec 24, 2015 | 4.465 | 4.691 | 4.691 | 4.691 | 914,858 | +0.27(+6.22%) |
Dec 23, 2015 | 4.426 | 4.504 | 4.347 | 4.416 | 770,110 | +0.07(+1.58%) |
Dec 22, 2015 | 4.426 | 4.524 | 4.298 | 4.347 | 723,151 | -0.07(-1.56%) |
Dec 21, 2015 | 4.426 | 4.485 | 4.279 | 4.416 | 969,052 | +0.00(+0.00%) |
Dec 18, 2015 | 4.455 | 4.534 | 4.318 | 4.416 | 6,535,293 | -0.04(-0.99%) |
Dec 17, 2015 | 4.416 | 4.514 | 4.308 | 4.460 | 1,123,373 | -0.01(-0.33%) |
Dec 16, 2015 | 4.033 | 4.485 | 3.935 | 4.475 | 1,807,422 | +0.63(+16.33%) |
Dec 15, 2015 | 3.837 | 3.974 | 3.680 | 3.847 | 2,010,930 | +0.04(+1.03%) |
Dec 14, 2015 | 4.073 | 4.151 | 3.778 | 3.808 | 1,516,919 | -0.26(-6.28%) |
Dec 11, 2015 | 4.210 | 4.289 | 4.053 | 4.063 | 1,019,806 | -0.26(-6.12%) |
Dec 10, 2015 | 4.122 | 4.334 | 4.112 | 4.328 | 824,571 | +0.19(+4.63%) |
Dec 09, 2015 | 4.357 | 4.357 | 4.131 | 4.136 | 1,252,241 | -0.15(-3.55%) |
Dec 08, 2015 | 4.171 | 4.387 | 4.171 | 4.289 | 1,288,563 | +0.01(+0.23%) |
Dec 07, 2015 | 4.583 | 4.612 | 4.264 | 4.279 | 1,227,560 | -0.29(-6.44%) |
Dec 04, 2015 | 4.632 | 4.701 | 4.524 | 4.573 | 1,140,437 | -0.03(-0.64%) |
Dec 03, 2015 | 4.926 | 4.956 | 4.593 | 4.603 | 1,373,991 | -0.29(-6.01%) |
Dec 02, 2015 | 5.015 | 5.142 | 4.877 | 4.897 | 1,273,542 | -0.13(-2.54%) |
Dec 01, 2015 | 5.064 | 5.093 | 4.907 | 5.025 | 1,021,615 | +0.01(+0.20%) |
Nov 30, 2015 | 5.074 | 5.142 | 4.907 | 5.015 | 890,760 | -0.02(-0.39%) |
Nov 27, 2015 | 5.074 | 5.245 | 4.956 | 5.034 | 892,724 | +0.00(+0.00%) |
Nov 25, 2015 | 4.720 | 5.034 | 5.034 | 5.034 | 1,699,895 | +0.32(+6.88%) |
Nov 24, 2015 | 4.338 | 4.720 | 4.318 | 4.710 | 1,328,303 | +0.36(+8.35%) |
Nov 23, 2015 | 4.338 | 4.406 | 4.269 | 4.347 | 1,541,748 | -0.08(-1.77%) |
Nov 20, 2015 | 4.603 | 4.691 | 4.367 | 4.426 | 1,566,958 | -0.15(-3.22%) |
Nov 19, 2015 | 4.563 | 4.664 | 4.387 | 4.573 | 1,591,767 | -0.08(-1.79%) |
Nov 18, 2015 | 4.200 | 4.661 | 4.141 | 4.657 | 1,673,493 | +0.46(+10.86%) |
Nov 17, 2015 | 4.347 | 4.367 | 4.156 | 4.200 | 1,390,749 | -0.12(-2.73%) |
Nov 16, 2015 | 4.553 | 4.593 | 4.259 | 4.318 | 1,554,240 | -0.23(-4.97%) |
Nov 13, 2015 | 4.406 | 4.612 | 4.387 | 4.544 | 984,821 | +0.11(+2.43%) |
Nov 12, 2015 | 4.475 | 4.593 | 4.426 | 4.436 | 874,647 | -0.09(-1.95%) |
Nov 11, 2015 | 4.563 | 4.671 | 4.524 | 4.524 | 1,103,366 | -0.04(-0.86%) |
Nov 10, 2015 | 4.563 | 4.661 | 4.446 | 4.563 | 966,744 | -0.03(-0.64%) |
Nov 09, 2015 | 4.553 | 4.627 | 4.475 | 4.593 | 1,337,262 | +0.02(+0.43%) |
Nov 06, 2015 | 4.524 | 4.622 | 4.328 | 4.573 | 1,323,780 | +0.07(+1.52%) |
Nov 05, 2015 | 4.652 | 4.652 | 4.470 | 4.504 | 1,168,321 | -0.13(-2.75%) |
Nov 04, 2015 | 4.661 | 4.730 | 4.534 | 4.632 | 1,015,979 | -0.05(-1.05%) |
Nov 03, 2015 | 4.661 | 4.799 | 4.565 | 4.681 | 928,352 | +0.01(+0.21%) |