Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.000 | 3.150 | 2.960 | 3.090 | 4,029,316 | +0.07(+2.32%) |
Jan 28, 2016 | 3.120 | 3.135 | 2.970 | 3.020 | 4,673,964 | -0.08(-2.58%) |
Jan 27, 2016 | 3.210 | 3.280 | 3.070 | 3.100 | 3,031,966 | -0.13(-4.02%) |
Jan 26, 2016 | 3.220 | 3.280 | 3.140 | 3.230 | 1,755,845 | +0.02(+0.62%) |
Jan 25, 2016 | 3.300 | 3.460 | 3.210 | 3.210 | 2,446,067 | -0.12(-3.46%) |
Jan 22, 2016 | 3.270 | 3.435 | 3.230 | 3.325 | 1,668,371 | +0.10(+3.26%) |
Jan 21, 2016 | 3.300 | 3.360 | 3.200 | 3.220 | 2,622,926 | -0.10(-3.01%) |
Jan 20, 2016 | 3.130 | 3.350 | 2.990 | 3.320 | 4,063,973 | +0.11(+3.43%) |
Jan 19, 2016 | 3.430 | 3.485 | 3.090 | 3.210 | 4,381,088 | -0.17(-5.03%) |
Jan 15, 2016 | 3.240 | 3.380 | 3.380 | 3.380 | 2,968,800 | +0.03(+0.90%) |
Jan 14, 2016 | 3.310 | 3.400 | 3.180 | 3.350 | 2,434,789 | +0.04(+1.21%) |
Jan 13, 2016 | 3.550 | 3.620 | 3.290 | 3.310 | 2,334,646 | -0.27(-7.54%) |
Jan 12, 2016 | 3.560 | 3.730 | 3.400 | 3.580 | 2,838,667 | +0.09(+2.58%) |
Jan 11, 2016 | 3.680 | 3.710 | 3.450 | 3.490 | 3,114,466 | -0.15(-4.12%) |
Jan 08, 2016 | 3.770 | 3.845 | 3.630 | 3.640 | 2,077,336 | -0.12(-3.19%) |
Jan 07, 2016 | 3.830 | 3.860 | 3.690 | 3.760 | 2,607,248 | -0.15(-3.84%) |
Jan 06, 2016 | 4.100 | 4.100 | 3.880 | 3.910 | 1,917,834 | -0.23(-5.56%) |
Jan 05, 2016 | 4.120 | 4.170 | 4.065 | 4.140 | 1,338,275 | +0.05(+1.22%) |
Jan 04, 2016 | 4.130 | 4.180 | 4.060 | 4.090 | 2,164,844 | -0.13(-3.08%) |
Dec 31, 2015 | 4.100 | 4.220 | 4.220 | 4.220 | 1,798,300 | +0.07(+1.69%) |
Dec 30, 2015 | 4.160 | 4.280 | 4.140 | 4.150 | 1,170,754 | -0.01(-0.24%) |
Dec 29, 2015 | 4.240 | 4.280 | 4.130 | 4.160 | 4,683,397 | -0.09(-2.12%) |
Dec 28, 2015 | 4.230 | 4.380 | 4.225 | 4.250 | 1,469,801 | +0.00(+0.00%) |
Dec 24, 2015 | 4.340 | 4.250 | 4.250 | 4.250 | 776,200 | -0.06(-1.39%) |
Dec 23, 2015 | 4.320 | 4.390 | 4.300 | 4.310 | 1,315,156 | -0.01(-0.23%) |
Dec 22, 2015 | 4.450 | 4.450 | 4.230 | 4.320 | 1,678,769 | -0.08(-1.82%) |
Dec 21, 2015 | 4.440 | 4.500 | 4.300 | 4.400 | 2,077,658 | -0.02(-0.45%) |
Dec 18, 2015 | 4.570 | 4.680 | 4.400 | 4.420 | 7,542,440 | -0.15(-3.28%) |
Dec 17, 2015 | 4.400 | 4.710 | 4.400 | 4.570 | 5,092,502 | -0.05(-1.08%) |
Dec 16, 2015 | 5.140 | 5.200 | 4.520 | 4.620 | 18,338,968 | +0.79(+20.63%) |
Dec 15, 2015 | 3.900 | 3.940 | 3.810 | 3.830 | 1,625,336 | -0.02(-0.52%) |
Dec 14, 2015 | 3.870 | 3.950 | 3.810 | 3.850 | 2,320,152 | -0.01(-0.26%) |
Dec 11, 2015 | 3.770 | 3.905 | 3.720 | 3.860 | 2,831,335 | +0.01(+0.26%) |
Dec 10, 2015 | 3.810 | 3.920 | 3.760 | 3.850 | 1,899,116 | +0.02(+0.65%) |
Dec 09, 2015 | 3.860 | 3.940 | 3.780 | 3.825 | 2,298,045 | -0.05(-1.42%) |
Dec 08, 2015 | 3.810 | 3.920 | 3.760 | 3.880 | 2,111,361 | +0.03(+0.78%) |
Dec 07, 2015 | 3.940 | 3.980 | 3.830 | 3.850 | 1,997,670 | -0.08(-2.04%) |
Dec 04, 2015 | 3.960 | 4.000 | 3.880 | 3.930 | 1,720,797 | -0.02(-0.51%) |
Dec 03, 2015 | 4.010 | 4.060 | 3.850 | 3.950 | 3,662,918 | -0.04(-1.00%) |
Dec 02, 2015 | 3.910 | 4.080 | 3.880 | 3.990 | 4,345,382 | +0.09(+2.31%) |
Dec 01, 2015 | 4.000 | 4.000 | 3.880 | 3.900 | 5,105,593 | -0.06(-1.52%) |
Nov 30, 2015 | 3.980 | 4.090 | 3.880 | 3.960 | 3,375,251 | -0.08(-1.98%) |
Nov 27, 2015 | 4.020 | 4.050 | 3.980 | 4.040 | 1,143,074 | +0.04(+1.00%) |
Nov 25, 2015 | 3.980 | 4.000 | 4.000 | 4.000 | 2,218,800 | +0.03(+0.76%) |
Nov 24, 2015 | 3.840 | 4.040 | 3.820 | 3.970 | 3,604,351 | +0.14(+3.66%) |
Nov 23, 2015 | 4.000 | 4.050 | 3.815 | 3.830 | 6,309,850 | -0.19(-4.73%) |
Nov 20, 2015 | 4.100 | 4.110 | 3.980 | 4.020 | 3,076,678 | -0.04(-0.99%) |
Nov 19, 2015 | 4.100 | 4.250 | 3.970 | 4.060 | 4,636,522 | -0.05(-1.22%) |
Nov 18, 2015 | 4.230 | 4.260 | 4.090 | 4.110 | 3,446,687 | -0.11(-2.61%) |
Nov 17, 2015 | 4.290 | 4.430 | 4.170 | 4.220 | 3,259,952 | -0.04(-0.94%) |
Nov 16, 2015 | 4.500 | 4.510 | 4.180 | 4.260 | 3,691,657 | -0.14(-3.18%) |
Nov 13, 2015 | 4.560 | 4.620 | 4.390 | 4.400 | 2,195,482 | -0.19(-4.14%) |
Nov 12, 2015 | 4.480 | 4.640 | 4.440 | 4.590 | 2,656,930 | +0.11(+2.46%) |
Nov 11, 2015 | 4.760 | 4.790 | 4.480 | 4.480 | 3,313,286 | -0.28(-5.88%) |
Nov 10, 2015 | 4.910 | 4.970 | 4.750 | 4.760 | 2,040,689 | -0.18(-3.64%) |
Nov 09, 2015 | 5.050 | 5.080 | 4.890 | 4.940 | 1,456,530 | -0.09(-1.79%) |
Nov 06, 2015 | 4.960 | 5.130 | 4.900 | 5.030 | 2,234,336 | +0.01(+0.20%) |
Nov 05, 2015 | 4.990 | 5.181 | 4.960 | 5.020 | 1,680,741 | -0.01(-0.20%) |
Nov 04, 2015 | 5.370 | 5.440 | 5.010 | 5.030 | 1,712,192 | -0.19(-3.64%) |
Nov 03, 2015 | 5.260 | 5.285 | 5.080 | 5.220 | 1,731,546 | -0.08(-1.51%) |