Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.817 | 3.053 | 2.758 | 2.955 | 665,749 | +0.13(+4.53%) |
Jan 28, 2016 | 2.778 | 2.922 | 2.758 | 2.827 | 266,093 | +0.06(+2.14%) |
Jan 27, 2016 | 2.797 | 2.866 | 2.689 | 2.768 | 374,692 | -0.03(-1.06%) |
Jan 26, 2016 | 2.669 | 2.817 | 2.581 | 2.797 | 421,925 | +0.14(+5.19%) |
Jan 25, 2016 | 3.043 | 3.043 | 2.649 | 2.659 | 629,304 | -0.42(-13.74%) |
Jan 22, 2016 | 2.935 | 3.122 | 2.817 | 3.083 | 924,637 | +0.21(+7.19%) |
Jan 21, 2016 | 2.758 | 3.004 | 2.728 | 2.876 | 720,158 | +0.06(+2.10%) |
Jan 20, 2016 | 2.600 | 2.827 | 2.462 | 2.817 | 635,218 | +0.08(+2.88%) |
Jan 19, 2016 | 2.945 | 2.945 | 2.718 | 2.738 | 604,754 | -0.18(-6.08%) |
Jan 15, 2016 | 2.827 | 2.915 | 2.915 | 2.915 | 652,224 | -0.01(-0.34%) |
Jan 14, 2016 | 2.718 | 2.925 | 2.669 | 2.925 | 856,783 | +0.17(+6.07%) |
Jan 13, 2016 | 2.797 | 2.915 | 2.709 | 2.758 | 867,656 | -0.04(-1.41%) |
Jan 12, 2016 | 2.925 | 2.965 | 2.679 | 2.797 | 474,775 | -0.07(-2.41%) |
Jan 11, 2016 | 3.290 | 3.290 | 2.817 | 2.866 | 454,878 | -0.30(-9.35%) |
Jan 08, 2016 | 3.368 | 3.447 | 3.162 | 3.162 | 360,832 | -0.12(-3.60%) |
Jan 07, 2016 | 3.526 | 3.536 | 3.241 | 3.280 | 592,895 | -0.33(-9.26%) |
Jan 06, 2016 | 3.654 | 3.705 | 3.536 | 3.615 | 585,759 | -0.12(-3.17%) |
Jan 05, 2016 | 3.861 | 3.861 | 3.644 | 3.733 | 420,111 | -0.11(-2.82%) |
Jan 04, 2016 | 3.831 | 3.871 | 3.644 | 3.841 | 428,144 | -0.04(-1.02%) |
Dec 31, 2015 | 3.940 | 3.881 | 3.881 | 3.881 | 571,204 | -0.07(-1.75%) |
Dec 30, 2015 | 4.019 | 4.028 | 3.851 | 3.950 | 496,715 | -0.08(-1.96%) |
Dec 29, 2015 | 3.890 | 4.058 | 3.822 | 4.028 | 572,347 | +0.13(+3.41%) |
Dec 28, 2015 | 4.033 | 4.132 | 3.822 | 3.895 | 646,575 | -0.29(-6.82%) |
Dec 24, 2015 | 4.132 | 4.181 | 4.181 | 4.181 | 307,718 | +0.05(+1.19%) |
Dec 23, 2015 | 3.915 | 4.171 | 3.895 | 4.132 | 660,479 | +0.23(+5.79%) |
Dec 22, 2015 | 3.807 | 3.935 | 3.758 | 3.905 | 766,355 | +0.09(+2.32%) |
Dec 21, 2015 | 3.699 | 3.851 | 3.595 | 3.817 | 471,409 | +0.20(+5.43%) |
Dec 18, 2015 | 3.659 | 3.777 | 3.541 | 3.620 | 1,982,040 | -0.07(-1.87%) |
Dec 17, 2015 | 3.610 | 3.728 | 3.531 | 3.689 | 697,930 | +0.06(+1.63%) |
Dec 16, 2015 | 3.610 | 3.807 | 3.610 | 3.630 | 979,671 | +0.02(+0.55%) |
Dec 15, 2015 | 3.728 | 3.728 | 3.472 | 3.610 | 784,564 | -0.06(-1.61%) |
Dec 14, 2015 | 3.964 | 3.964 | 3.640 | 3.669 | 764,874 | -0.28(-6.98%) |
Dec 11, 2015 | 3.935 | 4.023 | 3.895 | 3.945 | 986,246 | -0.05(-1.23%) |
Dec 10, 2015 | 3.895 | 4.013 | 3.876 | 3.994 | 547,430 | +0.08(+2.01%) |
Dec 09, 2015 | 3.846 | 3.964 | 3.836 | 3.915 | 637,947 | +0.09(+2.31%) |
Dec 08, 2015 | 3.945 | 3.945 | 3.777 | 3.827 | 666,880 | -0.13(-3.23%) |
Dec 07, 2015 | 4.191 | 4.309 | 3.925 | 3.954 | 691,162 | -0.30(-7.16%) |
Dec 04, 2015 | 4.348 | 4.348 | 4.181 | 4.259 | 415,980 | -0.08(-1.81%) |
Dec 03, 2015 | 4.554 | 4.584 | 4.328 | 4.338 | 620,513 | -0.22(-4.75%) |
Dec 02, 2015 | 4.427 | 4.594 | 4.387 | 4.554 | 568,807 | +0.11(+2.43%) |
Dec 01, 2015 | 4.358 | 4.466 | 4.259 | 4.446 | 755,043 | +0.18(+4.15%) |
Nov 30, 2015 | 4.269 | 4.338 | 4.240 | 4.269 | 848,542 | -0.01(-0.23%) |
Nov 27, 2015 | 4.328 | 4.427 | 4.250 | 4.279 | 372,786 | -0.11(-2.47%) |
Nov 25, 2015 | 4.387 | 4.387 | 4.387 | 4.387 | 972,559 | +0.08(+1.83%) |
Nov 24, 2015 | 4.033 | 4.328 | 3.964 | 4.309 | 900,898 | +0.28(+6.83%) |
Nov 23, 2015 | 4.279 | 4.279 | 4.013 | 4.033 | 795,961 | -0.09(-2.15%) |
Nov 20, 2015 | 4.220 | 4.377 | 3.915 | 4.122 | 1,026,538 | -0.17(-3.90%) |
Nov 19, 2015 | 4.289 | 4.505 | 4.235 | 4.289 | 1,866,819 | -0.68(-13.66%) |
Nov 18, 2015 | 4.545 | 4.997 | 4.535 | 4.968 | 886,601 | +0.44(+9.78%) |
Nov 17, 2015 | 4.712 | 4.712 | 4.397 | 4.525 | 962,666 | +0.03(+0.66%) |
Nov 16, 2015 | 4.623 | 4.712 | 4.417 | 4.495 | 780,527 | -0.14(-2.97%) |
Nov 13, 2015 | 4.466 | 4.673 | 4.387 | 4.633 | 1,152,763 | +0.15(+3.29%) |
Nov 12, 2015 | 4.673 | 4.673 | 4.436 | 4.486 | 1,147,678 | -0.24(-5.00%) |
Nov 11, 2015 | 4.791 | 4.810 | 4.603 | 4.722 | 1,561,795 | -0.07(-1.44%) |
Nov 10, 2015 | 4.663 | 4.830 | 4.584 | 4.791 | 2,232,380 | +0.22(+4.73%) |
Nov 09, 2015 | 5.105 | 5.174 | 4.545 | 4.574 | 2,679,898 | -0.67(-12.76%) |
Nov 06, 2015 | 6.886 | 7.004 | 4.899 | 5.243 | 3,099,554 | -1.71(-24.61%) |
Nov 05, 2015 | 7.083 | 7.122 | 6.906 | 6.955 | 328,252 | -0.15(-2.08%) |
Nov 04, 2015 | 7.171 | 7.289 | 7.053 | 7.102 | 333,908 | -0.03(-0.41%) |
Nov 03, 2015 | 7.358 | 7.545 | 7.117 | 7.132 | 547,280 | -0.22(-2.95%) |