Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.390 | 3.900 | 3.300 | 3.660 | 27,109 | +0.27(+7.96%) |
Jan 28, 2016 | 3.320 | 3.470 | 3.010 | 3.390 | 42,693 | +0.15(+4.63%) |
Jan 27, 2016 | 3.220 | 3.248 | 3.110 | 3.240 | 4,697 | +0.06(+1.89%) |
Jan 26, 2016 | 3.260 | 3.400 | 2.890 | 3.180 | 16,699 | -0.05(-1.55%) |
Jan 25, 2016 | 2.950 | 3.300 | 2.908 | 3.230 | 5,587 | +0.26(+8.75%) |
Jan 22, 2016 | 2.890 | 2.970 | 2.790 | 2.970 | 10,220 | +0.17(+6.07%) |
Jan 21, 2016 | 2.770 | 2.960 | 2.670 | 2.800 | 17,613 | +0.09(+3.32%) |
Jan 20, 2016 | 2.850 | 2.860 | 2.650 | 2.710 | 16,320 | -0.21(-7.19%) |
Jan 19, 2016 | 3.060 | 3.060 | 2.880 | 2.920 | 6,999 | -0.01(-0.34%) |
Jan 15, 2016 | 2.850 | 2.930 | 2.930 | 2.930 | 18,800 | -0.09(-2.98%) |
Jan 14, 2016 | 2.690 | 3.020 | 2.690 | 3.020 | 10,014 | +0.30(+11.03%) |
Jan 13, 2016 | 3.020 | 3.020 | 2.580 | 2.720 | 21,571 | -0.15(-5.23%) |
Jan 12, 2016 | 3.000 | 3.000 | 2.711 | 2.870 | 12,452 | -0.07(-2.38%) |
Jan 11, 2016 | 3.320 | 3.320 | 2.930 | 2.940 | 17,973 | -0.53(-15.27%) |
Jan 08, 2016 | 3.680 | 3.680 | 3.340 | 3.470 | 15,181 | -0.09(-2.53%) |
Jan 07, 2016 | 3.490 | 3.749 | 3.410 | 3.560 | 17,111 | +0.03(+0.85%) |
Jan 06, 2016 | 3.750 | 3.750 | 3.520 | 3.530 | 6,227 | -0.26(-6.86%) |
Jan 05, 2016 | 3.950 | 4.000 | 3.790 | 3.790 | 7,308 | -0.01(-0.26%) |
Jan 04, 2016 | 3.860 | 3.940 | 3.800 | 3.800 | 16,243 | -0.07(-1.81%) |
Dec 31, 2015 | 4.110 | 3.870 | 3.870 | 3.870 | 14,400 | -0.31(-7.42%) |
Dec 30, 2015 | 4.120 | 4.250 | 3.960 | 4.180 | 16,178 | +0.07(+1.70%) |
Dec 29, 2015 | 4.120 | 4.130 | 4.040 | 4.110 | 4,210 | -0.02(-0.48%) |
Dec 28, 2015 | 4.230 | 4.400 | 4.060 | 4.130 | 18,538 | -0.10(-2.36%) |
Dec 24, 2015 | 4.210 | 4.230 | 4.230 | 4.230 | 5,600 | -0.05(-1.17%) |
Dec 23, 2015 | 4.400 | 4.400 | 4.190 | 4.280 | 13,674 | -0.12(-2.73%) |
Dec 22, 2015 | 4.610 | 4.617 | 4.400 | 4.400 | 8,043 | +0.00(+0.00%) |
Dec 21, 2015 | 4.470 | 4.600 | 4.060 | 4.400 | 20,811 | +0.04(+0.92%) |
Dec 18, 2015 | 3.980 | 4.380 | 3.850 | 4.360 | 33,323 | +0.46(+11.79%) |
Dec 17, 2015 | 3.810 | 4.220 | 3.800 | 3.900 | 24,979 | -0.04(-1.02%) |
Dec 16, 2015 | 3.750 | 3.960 | 3.750 | 3.940 | 20,457 | +0.29(+7.95%) |
Dec 15, 2015 | 3.760 | 3.760 | 3.550 | 3.650 | 16,378 | -0.03(-0.82%) |
Dec 14, 2015 | 3.950 | 3.950 | 3.450 | 3.680 | 21,554 | -0.22(-5.64%) |
Dec 11, 2015 | 4.070 | 4.130 | 3.900 | 3.900 | 15,327 | -0.12(-2.99%) |
Dec 10, 2015 | 4.390 | 4.410 | 4.020 | 4.020 | 23,439 | -0.20(-4.74%) |
Dec 09, 2015 | 4.661 | 4.661 | 4.160 | 4.220 | 20,685 | -0.26(-5.80%) |
Dec 08, 2015 | 4.600 | 4.670 | 4.410 | 4.480 | 15,261 | -0.11(-2.50%) |
Dec 07, 2015 | 4.650 | 4.680 | 4.540 | 4.595 | 12,530 | -0.17(-3.47%) |
Dec 04, 2015 | 4.760 | 4.920 | 4.660 | 4.760 | 5,389 | +0.05(+1.06%) |
Dec 03, 2015 | 4.910 | 4.950 | 4.690 | 4.710 | 13,333 | -0.22(-4.46%) |
Dec 02, 2015 | 5.000 | 5.040 | 4.890 | 4.930 | 20,128 | -0.09(-1.79%) |
Dec 01, 2015 | 5.155 | 5.400 | 4.950 | 5.020 | 19,290 | -0.13(-2.52%) |
Nov 30, 2015 | 5.250 | 5.320 | 4.840 | 5.150 | 37,858 | -0.09(-1.72%) |
Nov 27, 2015 | 4.460 | 5.300 | 4.460 | 5.240 | 42,796 | +0.71(+15.67%) |
Nov 25, 2015 | 4.500 | 4.530 | 4.530 | 4.530 | 14,600 | +0.10(+2.26%) |
Nov 24, 2015 | 4.250 | 4.450 | 4.230 | 4.430 | 17,163 | +0.19(+4.48%) |
Nov 23, 2015 | 4.160 | 4.250 | 4.113 | 4.240 | 6,423 | +0.10(+2.42%) |
Nov 20, 2015 | 4.250 | 4.250 | 4.118 | 4.140 | 21,010 | -0.11(-2.59%) |
Nov 19, 2015 | 4.350 | 4.350 | 4.210 | 4.250 | 16,737 | -0.07(-1.70%) |
Nov 18, 2015 | 4.300 | 4.420 | 4.100 | 4.324 | 13,383 | +0.12(+2.94%) |
Nov 17, 2015 | 4.200 | 4.450 | 4.116 | 4.200 | 18,213 | +0.05(+1.20%) |
Nov 16, 2015 | 4.270 | 4.444 | 3.920 | 4.150 | 39,378 | -0.35(-7.78%) |
Nov 13, 2015 | 4.500 | 4.550 | 4.430 | 4.500 | 24,860 | +0.01(+0.22%) |
Nov 12, 2015 | 4.670 | 4.680 | 4.490 | 4.490 | 7,155 | -0.17(-3.58%) |
Nov 11, 2015 | 4.710 | 4.750 | 4.640 | 4.657 | 5,296 | -0.05(-1.13%) |
Nov 10, 2015 | 4.871 | 4.871 | 4.680 | 4.710 | 4,855 | +0.04(+0.86%) |
Nov 09, 2015 | 4.850 | 4.900 | 4.670 | 4.670 | 4,200 | -0.10(-2.10%) |
Nov 06, 2015 | 4.710 | 4.850 | 4.640 | 4.770 | 13,677 | +0.02(+0.42%) |
Nov 05, 2015 | 4.930 | 5.017 | 4.750 | 4.750 | 10,008 | -0.25(-5.00%) |
Nov 04, 2015 | 4.780 | 5.000 | 4.750 | 5.000 | 31,094 | +0.19(+3.95%) |
Nov 03, 2015 | 5.090 | 5.090 | 4.630 | 4.810 | 38,813 | -0.20(-3.99%) |