Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.440 | 2.920 | 2.420 | 2.920 | 1,023,802 | +0.49(+20.16%) |
Jan 28, 2016 | 2.490 | 2.520 | 2.290 | 2.430 | 716,021 | -0.09(-3.57%) |
Jan 27, 2016 | 2.750 | 2.780 | 2.450 | 2.520 | 1,194,430 | -0.38(-13.10%) |
Jan 26, 2016 | 3.190 | 3.270 | 2.880 | 2.900 | 1,314,638 | -0.25(-7.94%) |
Jan 25, 2016 | 3.040 | 3.410 | 2.920 | 3.150 | 729,801 | +0.09(+2.94%) |
Jan 22, 2016 | 3.250 | 3.270 | 2.950 | 3.060 | 805,541 | -0.13(-4.08%) |
Jan 21, 2016 | 3.320 | 3.320 | 3.160 | 3.190 | 242,074 | -0.10(-3.04%) |
Jan 20, 2016 | 3.250 | 3.350 | 3.070 | 3.290 | 553,031 | +0.00(+0.00%) |
Jan 19, 2016 | 3.350 | 3.350 | 3.060 | 3.290 | 917,452 | +0.08(+2.49%) |
Jan 15, 2016 | 2.840 | 3.210 | 3.210 | 3.210 | 776,500 | +0.14(+4.56%) |
Jan 14, 2016 | 3.140 | 3.160 | 2.650 | 3.070 | 1,296,601 | +0.21(+7.34%) |
Jan 13, 2016 | 3.510 | 3.640 | 2.810 | 2.860 | 1,697,446 | -0.58(-16.86%) |
Jan 12, 2016 | 3.270 | 3.790 | 3.180 | 3.440 | 2,484,681 | +0.31(+9.90%) |
Jan 11, 2016 | 3.270 | 3.273 | 3.010 | 3.130 | 891,765 | +0.32(+11.39%) |
Jan 08, 2016 | 3.170 | 3.210 | 2.800 | 2.810 | 723,751 | -0.29(-9.35%) |
Jan 07, 2016 | 3.130 | 3.170 | 2.870 | 3.100 | 903,703 | -0.09(-2.82%) |
Jan 06, 2016 | 3.220 | 3.329 | 3.100 | 3.190 | 1,161,925 | -0.01(-0.31%) |
Jan 05, 2016 | 3.210 | 3.480 | 2.970 | 3.200 | 2,676,534 | +0.08(+2.56%) |
Jan 04, 2016 | 2.830 | 3.218 | 2.600 | 3.120 | 1,594,843 | +0.29(+10.25%) |
Dec 31, 2015 | 2.580 | 2.830 | 2.830 | 2.830 | 1,139,900 | +0.30(+11.86%) |
Dec 30, 2015 | 2.450 | 2.580 | 2.385 | 2.530 | 529,278 | +0.11(+4.59%) |
Dec 29, 2015 | 2.310 | 2.440 | 2.250 | 2.419 | 565,088 | +0.18(+7.99%) |
Dec 28, 2015 | 2.200 | 2.310 | 2.180 | 2.240 | 231,721 | +0.07(+3.23%) |
Dec 24, 2015 | 2.150 | 2.170 | 2.170 | 2.170 | 108,700 | +0.02(+0.70%) |
Dec 23, 2015 | 2.130 | 2.240 | 2.080 | 2.155 | 159,723 | -0.01(-0.23%) |
Dec 22, 2015 | 2.210 | 2.280 | 2.140 | 2.160 | 181,754 | -0.09(-4.00%) |
Dec 21, 2015 | 2.290 | 2.380 | 2.180 | 2.250 | 139,219 | +0.03(+1.35%) |
Dec 18, 2015 | 2.290 | 2.330 | 2.170 | 2.220 | 176,283 | -0.07(-3.06%) |
Dec 17, 2015 | 2.350 | 2.370 | 2.260 | 2.290 | 213,585 | +0.00(+0.00%) |
Dec 16, 2015 | 2.380 | 2.420 | 2.290 | 2.290 | 276,954 | +0.01(+0.44%) |
Dec 15, 2015 | 2.180 | 2.370 | 2.161 | 2.280 | 368,045 | +0.10(+4.59%) |
Dec 14, 2015 | 2.500 | 2.600 | 2.110 | 2.180 | 1,068,001 | -0.14(-6.03%) |
Dec 11, 2015 | 2.250 | 2.430 | 2.222 | 2.320 | 495,652 | +0.09(+4.04%) |
Dec 10, 2015 | 2.100 | 2.250 | 2.097 | 2.230 | 450,830 | +0.16(+7.73%) |
Dec 09, 2015 | 2.000 | 2.080 | 1.969 | 2.070 | 183,942 | +0.08(+4.02%) |
Dec 08, 2015 | 1.970 | 1.990 | 1.890 | 1.990 | 234,700 | +0.05(+2.58%) |
Dec 07, 2015 | 1.850 | 1.970 | 1.840 | 1.940 | 166,266 | +0.14(+7.78%) |
Dec 04, 2015 | 1.850 | 1.870 | 1.780 | 1.800 | 147,387 | -0.02(-1.10%) |
Dec 03, 2015 | 1.780 | 1.850 | 1.770 | 1.820 | 142,896 | +0.06(+3.41%) |
Dec 02, 2015 | 1.720 | 1.780 | 1.720 | 1.760 | 73,374 | +0.01(+0.57%) |
Dec 01, 2015 | 1.740 | 1.750 | 1.700 | 1.750 | 44,672 | +0.01(+0.57%) |
Nov 30, 2015 | 1.760 | 1.760 | 1.676 | 1.740 | 98,781 | +0.02(+1.16%) |
Nov 27, 2015 | 1.710 | 1.720 | 1.670 | 1.720 | 68,781 | +0.05(+2.99%) |
Nov 25, 2015 | 1.680 | 1.670 | 1.670 | 1.670 | 34,800 | +0.01(+0.60%) |
Nov 24, 2015 | 1.650 | 1.660 | 1.620 | 1.660 | 35,057 | -0.01(-0.60%) |
Nov 23, 2015 | 1.600 | 1.670 | 1.530 | 1.670 | 61,543 | +0.04(+2.45%) |
Nov 20, 2015 | 1.700 | 1.700 | 1.620 | 1.630 | 27,829 | -0.04(-2.40%) |
Nov 19, 2015 | 1.630 | 1.670 | 1.630 | 1.670 | 12,740 | +0.07(+4.37%) |
Nov 18, 2015 | 1.580 | 1.640 | 1.580 | 1.600 | 30,075 | +0.07(+4.58%) |
Nov 17, 2015 | 1.610 | 1.630 | 1.530 | 1.530 | 18,265 | -0.10(-6.13%) |
Nov 16, 2015 | 1.550 | 1.670 | 1.550 | 1.630 | 83,253 | +0.05(+3.16%) |
Nov 13, 2015 | 1.550 | 1.605 | 1.540 | 1.580 | 225,165 | +0.03(+1.94%) |
Nov 12, 2015 | 1.540 | 1.560 | 1.530 | 1.550 | 28,543 | -0.05(-3.13%) |
Nov 11, 2015 | 1.580 | 1.613 | 1.580 | 1.600 | 24,577 | +0.02(+1.27%) |
Nov 10, 2015 | 1.620 | 1.630 | 1.550 | 1.580 | 121,895 | -0.04(-2.48%) |
Nov 09, 2015 | 1.650 | 1.650 | 1.600 | 1.620 | 91,956 | -0.05(-2.99%) |
Nov 06, 2015 | 1.790 | 1.880 | 1.640 | 1.670 | 417,346 | +0.17(+11.35%) |
Nov 05, 2015 | 1.510 | 1.524 | 1.499 | 1.500 | 48,640 | -0.01(-0.68%) |
Nov 04, 2015 | 1.500 | 1.520 | 1.460 | 1.510 | 23,248 | +0.00(+0.00%) |
Nov 03, 2015 | 1.481 | 1.520 | 1.480 | 1.510 | 53,691 | +0.02(+1.34%) |