Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.444 | 3.083 | 2.436 | 3.037 | 39,275,856 | +0.62(+25.48%) |
Jan 28, 2016 | 2.436 | 2.521 | 2.405 | 2.420 | 3,675,509 | +0.02(+0.64%) |
Jan 27, 2016 | 2.590 | 2.621 | 2.359 | 2.405 | 5,059,967 | -0.16(-6.31%) |
Jan 26, 2016 | 2.698 | 2.706 | 2.505 | 2.567 | 4,416,943 | -0.12(-4.58%) |
Jan 25, 2016 | 2.922 | 2.968 | 2.683 | 2.690 | 1,944,358 | -0.24(-8.16%) |
Jan 22, 2016 | 2.875 | 2.975 | 2.721 | 2.929 | 3,141,386 | +0.14(+4.97%) |
Jan 21, 2016 | 2.806 | 3.179 | 2.776 | 2.790 | 2,807,141 | -0.02(-0.82%) |
Jan 20, 2016 | 2.683 | 2.883 | 2.482 | 2.814 | 3,450,241 | +0.05(+1.67%) |
Jan 19, 2016 | 3.107 | 3.214 | 2.698 | 2.767 | 3,378,142 | -0.30(-9.80%) |
Jan 15, 2016 | 2.652 | 3.068 | 3.068 | 3.068 | 3,924,107 | +0.36(+13.39%) |
Jan 14, 2016 | 2.544 | 2.968 | 2.482 | 2.706 | 8,202,147 | +0.16(+6.36%) |
Jan 13, 2016 | 3.060 | 3.060 | 2.498 | 2.544 | 5,514,742 | -0.47(-15.60%) |
Jan 12, 2016 | 3.423 | 3.442 | 2.945 | 3.014 | 8,619,207 | -0.36(-10.73%) |
Jan 11, 2016 | 3.700 | 3.716 | 3.307 | 3.376 | 4,602,205 | -0.32(-8.75%) |
Jan 08, 2016 | 3.723 | 3.870 | 3.554 | 3.700 | 3,649,513 | +0.04(+1.05%) |
Jan 07, 2016 | 3.854 | 4.024 | 3.577 | 3.662 | 5,067,073 | -0.29(-7.23%) |
Jan 06, 2016 | 4.070 | 4.093 | 3.893 | 3.947 | 3,938,932 | -0.23(-5.54%) |
Jan 05, 2016 | 4.224 | 4.232 | 4.062 | 4.178 | 4,007,910 | -0.05(-1.09%) |
Jan 04, 2016 | 4.008 | 4.232 | 4.008 | 4.224 | 3,610,389 | +0.09(+2.24%) |
Dec 31, 2015 | 4.016 | 4.132 | 4.132 | 4.132 | 2,541,738 | +0.08(+2.10%) |
Dec 30, 2015 | 4.147 | 4.193 | 4.016 | 4.047 | 1,724,669 | -0.18(-4.20%) |
Dec 29, 2015 | 4.186 | 4.240 | 4.094 | 4.224 | 1,477,138 | +0.06(+1.48%) |
Dec 28, 2015 | 4.394 | 4.394 | 4.151 | 4.163 | 1,871,708 | -0.26(-5.92%) |
Dec 24, 2015 | 4.402 | 4.425 | 4.425 | 4.425 | 569,371 | -0.02(-0.35%) |
Dec 23, 2015 | 4.417 | 4.579 | 4.355 | 4.440 | 2,314,362 | +0.02(+0.52%) |
Dec 22, 2015 | 4.271 | 4.579 | 4.205 | 4.417 | 2,745,334 | +0.12(+2.87%) |
Dec 21, 2015 | 4.617 | 4.752 | 4.047 | 4.294 | 6,286,306 | -0.30(-6.54%) |
Dec 18, 2015 | 3.623 | 4.849 | 3.623 | 4.594 | 9,813,413 | +0.96(+26.27%) |
Dec 17, 2015 | 4.301 | 4.301 | 3.530 | 3.638 | 6,785,885 | -0.72(-16.46%) |
Dec 16, 2015 | 4.201 | 4.486 | 4.139 | 4.355 | 2,994,641 | +0.22(+5.41%) |
Dec 15, 2015 | 4.055 | 4.178 | 4.043 | 4.132 | 2,710,325 | +0.08(+1.90%) |
Dec 14, 2015 | 4.355 | 4.456 | 4.001 | 4.055 | 3,317,163 | -0.33(-7.56%) |
Dec 11, 2015 | 4.633 | 4.702 | 4.324 | 4.386 | 3,411,381 | -0.34(-7.18%) |
Dec 10, 2015 | 4.625 | 4.802 | 4.594 | 4.725 | 1,523,670 | +0.07(+1.49%) |
Dec 09, 2015 | 4.479 | 4.837 | 4.479 | 4.656 | 2,605,458 | +0.20(+4.50%) |
Dec 08, 2015 | 4.563 | 4.625 | 4.417 | 4.456 | 3,102,381 | -0.18(-3.83%) |
Dec 07, 2015 | 4.748 | 4.787 | 4.614 | 4.633 | 2,111,567 | -0.15(-3.22%) |
Dec 04, 2015 | 4.587 | 4.833 | 4.517 | 4.787 | 2,501,205 | +0.18(+4.02%) |
Dec 03, 2015 | 4.725 | 4.818 | 4.533 | 4.602 | 3,584,418 | -0.12(-2.45%) |
Dec 02, 2015 | 4.625 | 4.772 | 4.556 | 4.718 | 2,575,315 | +0.05(+1.16%) |
Dec 01, 2015 | 4.818 | 4.887 | 4.509 | 4.664 | 2,859,262 | -0.15(-3.20%) |
Nov 30, 2015 | 4.864 | 4.933 | 4.779 | 4.818 | 1,499,141 | -0.07(-1.42%) |
Nov 27, 2015 | 4.910 | 4.964 | 4.856 | 4.887 | 653,480 | +0.02(+0.48%) |
Nov 25, 2015 | 4.741 | 4.864 | 4.864 | 4.864 | 1,750,793 | +0.12(+2.60%) |
Nov 24, 2015 | 4.579 | 4.826 | 4.579 | 4.741 | 3,508,952 | +0.16(+3.54%) |
Nov 23, 2015 | 4.617 | 4.641 | 4.440 | 4.579 | 3,244,308 | -0.04(-0.83%) |
Nov 20, 2015 | 4.664 | 4.733 | 4.529 | 4.617 | 2,745,566 | -0.04(-0.83%) |
Nov 19, 2015 | 4.509 | 4.826 | 4.509 | 4.656 | 4,844,126 | +0.15(+3.42%) |
Nov 18, 2015 | 4.340 | 4.540 | 4.321 | 4.502 | 5,289,269 | +0.17(+3.91%) |
Nov 17, 2015 | 4.486 | 4.633 | 4.317 | 4.332 | 7,469,703 | -0.18(-4.10%) |
Nov 16, 2015 | 4.456 | 4.602 | 4.359 | 4.517 | 2,517,951 | +0.13(+2.99%) |
Nov 13, 2015 | 4.486 | 4.548 | 4.340 | 4.386 | 1,772,425 | -0.12(-2.74%) |
Nov 12, 2015 | 4.563 | 4.587 | 4.432 | 4.509 | 2,810,325 | -0.04(-0.85%) |
Nov 11, 2015 | 4.764 | 4.787 | 4.548 | 4.548 | 4,580,527 | -0.19(-4.06%) |
Nov 10, 2015 | 4.879 | 4.949 | 4.702 | 4.741 | 3,308,624 | -0.19(-3.91%) |
Nov 09, 2015 | 5.064 | 5.125 | 4.872 | 4.933 | 2,370,956 | -0.23(-4.46%) |
Nov 06, 2015 | 5.655 | 5.754 | 5.114 | 5.164 | 3,906,575 | -0.61(-10.51%) |
Nov 05, 2015 | 6.384 | 6.637 | 5.601 | 5.770 | 3,338,054 | -0.47(-7.50%) |
Nov 04, 2015 | 6.476 | 6.752 | 6.176 | 6.238 | 5,486,155 | -0.27(-4.13%) |
Nov 03, 2015 | 5.639 | 6.690 | 5.639 | 6.506 | 4,944,992 | +0.68(+11.58%) |