Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.336 | 4.458 | 4.084 | 4.173 | 57,891 | -0.16(-3.77%) |
Jan 28, 2016 | 4.179 | 4.424 | 4.125 | 4.336 | 50,848 | +0.22(+5.46%) |
Jan 27, 2016 | 4.152 | 4.404 | 4.084 | 4.111 | 50,025 | -0.05(-1.15%) |
Jan 26, 2016 | 3.587 | 4.207 | 3.587 | 4.159 | 100,692 | +0.56(+15.50%) |
Jan 25, 2016 | 3.553 | 3.608 | 3.410 | 3.601 | 43,317 | +0.08(+2.32%) |
Jan 22, 2016 | 3.247 | 3.628 | 3.247 | 3.519 | 67,766 | +0.33(+10.23%) |
Jan 21, 2016 | 2.600 | 3.220 | 2.600 | 3.192 | 85,830 | +0.71(+28.85%) |
Jan 20, 2016 | 2.566 | 2.587 | 2.335 | 2.478 | 114,982 | -0.12(-4.71%) |
Jan 19, 2016 | 2.655 | 2.655 | 2.600 | 2.600 | 43,912 | +0.00(+0.00%) |
Jan 15, 2016 | 2.661 | 2.600 | 2.600 | 2.600 | 31,733 | -0.15(-5.45%) |
Jan 14, 2016 | 2.777 | 2.825 | 2.730 | 2.750 | 36,422 | -0.02(-0.74%) |
Jan 13, 2016 | 2.954 | 2.968 | 2.757 | 2.770 | 32,197 | -0.18(-6.22%) |
Jan 12, 2016 | 3.131 | 3.131 | 2.900 | 2.954 | 54,983 | -0.16(-5.24%) |
Jan 11, 2016 | 3.417 | 3.417 | 3.070 | 3.117 | 33,859 | -0.33(-9.66%) |
Jan 08, 2016 | 3.648 | 3.655 | 3.437 | 3.451 | 25,545 | -0.19(-5.23%) |
Jan 07, 2016 | 3.601 | 3.703 | 3.580 | 3.642 | 39,932 | -0.07(-1.83%) |
Jan 06, 2016 | 3.608 | 3.710 | 3.608 | 3.710 | 52,020 | +0.03(+0.74%) |
Jan 05, 2016 | 3.798 | 3.798 | 3.621 | 3.682 | 20,749 | -0.14(-3.74%) |
Jan 04, 2016 | 3.771 | 3.839 | 3.676 | 3.825 | 46,803 | -0.05(-1.23%) |
Dec 31, 2015 | 3.948 | 3.873 | 3.873 | 3.873 | 61,703 | -0.11(-2.74%) |
Dec 30, 2015 | 4.288 | 4.288 | 3.921 | 3.982 | 39,331 | -0.33(-7.73%) |
Dec 29, 2015 | 4.520 | 4.533 | 4.281 | 4.315 | 47,345 | -0.24(-5.23%) |
Dec 28, 2015 | 4.145 | 4.601 | 4.145 | 4.554 | 38,826 | +0.36(+8.60%) |
Dec 24, 2015 | 4.291 | 4.193 | 4.193 | 4.193 | 6,611 | -0.14(-3.14%) |
Dec 23, 2015 | 4.193 | 4.336 | 4.193 | 4.329 | 15,174 | +0.12(+2.91%) |
Dec 22, 2015 | 3.989 | 4.220 | 3.989 | 4.207 | 48,209 | +0.33(+8.61%) |
Dec 21, 2015 | 3.682 | 3.912 | 3.551 | 3.873 | 43,559 | +0.16(+4.43%) |
Dec 18, 2015 | 3.571 | 3.709 | 3.571 | 3.709 | 36,775 | +0.14(+3.87%) |
Dec 17, 2015 | 3.577 | 3.623 | 3.472 | 3.571 | 26,082 | +0.02(+0.56%) |
Dec 16, 2015 | 3.156 | 3.610 | 3.150 | 3.551 | 40,028 | +0.40(+12.74%) |
Dec 15, 2015 | 3.084 | 3.150 | 3.005 | 3.150 | 26,248 | +0.11(+3.68%) |
Dec 14, 2015 | 3.123 | 3.150 | 2.933 | 3.038 | 46,491 | -0.07(-2.12%) |
Dec 11, 2015 | 2.985 | 3.123 | 2.985 | 3.104 | 47,890 | +0.05(+1.72%) |
Dec 10, 2015 | 3.117 | 3.117 | 3.031 | 3.051 | 91,664 | -0.06(-1.90%) |
Dec 09, 2015 | 3.064 | 3.130 | 3.012 | 3.110 | 42,935 | +0.01(+0.42%) |
Dec 08, 2015 | 3.130 | 3.143 | 3.064 | 3.097 | 26,120 | -0.01(-0.42%) |
Dec 07, 2015 | 3.452 | 3.590 | 3.090 | 3.110 | 141,268 | -0.43(-12.08%) |
Dec 04, 2015 | 3.873 | 3.893 | 3.507 | 3.538 | 138,692 | -0.34(-8.81%) |
Dec 03, 2015 | 3.978 | 3.978 | 3.847 | 3.880 | 18,407 | -0.08(-1.99%) |
Dec 02, 2015 | 4.031 | 4.044 | 3.945 | 3.959 | 15,888 | -0.07(-1.63%) |
Dec 01, 2015 | 3.952 | 4.057 | 3.880 | 4.024 | 45,267 | +0.11(+2.86%) |
Nov 30, 2015 | 3.991 | 3.991 | 3.893 | 3.912 | 35,286 | -0.03(-0.67%) |
Nov 27, 2015 | 3.991 | 4.011 | 3.939 | 3.939 | 9,570 | -0.04(-0.99%) |
Nov 25, 2015 | 3.945 | 3.978 | 3.978 | 3.978 | 13,382 | -0.03(-0.82%) |
Nov 24, 2015 | 4.018 | 4.051 | 3.998 | 4.011 | 18,034 | +0.01(+0.16%) |
Nov 23, 2015 | 4.005 | 4.024 | 3.922 | 4.005 | 25,791 | -0.07(-1.72%) |
Nov 20, 2015 | 3.922 | 4.138 | 3.922 | 4.075 | 56,024 | +0.18(+4.58%) |
Nov 19, 2015 | 3.814 | 3.896 | 3.807 | 3.896 | 35,161 | +0.04(+1.16%) |
Nov 18, 2015 | 3.667 | 3.858 | 3.565 | 3.852 | 115,442 | +0.17(+4.49%) |
Nov 17, 2015 | 3.699 | 3.871 | 3.553 | 3.686 | 76,143 | -0.03(-0.86%) |
Nov 16, 2015 | 3.406 | 3.788 | 3.406 | 3.718 | 79,674 | +0.11(+3.18%) |
Nov 13, 2015 | 3.686 | 3.749 | 3.572 | 3.603 | 85,515 | -0.08(-2.25%) |
Nov 12, 2015 | 3.896 | 3.896 | 3.648 | 3.686 | 48,021 | -0.25(-6.31%) |
Nov 11, 2015 | 4.106 | 4.106 | 3.877 | 3.935 | 27,011 | -0.17(-4.19%) |
Nov 10, 2015 | 4.271 | 4.271 | 4.005 | 4.106 | 40,676 | -0.20(-4.59%) |
Nov 09, 2015 | 4.234 | 4.361 | 4.234 | 4.304 | 60,984 | +0.10(+2.27%) |
Nov 06, 2015 | 4.132 | 4.234 | 4.132 | 4.208 | 35,001 | +0.06(+1.38%) |
Nov 05, 2015 | 4.202 | 4.202 | 4.132 | 4.151 | 27,003 | -0.05(-1.21%) |
Nov 04, 2015 | 4.246 | 4.278 | 4.136 | 4.202 | 38,014 | -0.12(-2.80%) |
Nov 03, 2015 | 4.253 | 4.457 | 4.253 | 4.323 | 60,411 | -0.23(-5.04%) |