Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.886 | 3.023 | 2.886 | 2.967 | 282,230 | +0.10(+3.65%) |
Jan 28, 2016 | 2.846 | 2.951 | 2.830 | 2.862 | 84,011 | +0.05(+1.71%) |
Jan 27, 2016 | 2.951 | 2.951 | 2.806 | 2.814 | 153,312 | -0.14(-4.63%) |
Jan 26, 2016 | 2.709 | 2.959 | 2.701 | 2.951 | 119,270 | +0.23(+8.58%) |
Jan 25, 2016 | 2.774 | 2.862 | 2.701 | 2.718 | 164,235 | -0.12(-4.25%) |
Jan 22, 2016 | 2.822 | 2.894 | 2.790 | 2.838 | 112,032 | +0.06(+2.32%) |
Jan 21, 2016 | 2.790 | 2.878 | 2.701 | 2.774 | 167,206 | -0.04(-1.43%) |
Jan 20, 2016 | 2.661 | 2.870 | 2.549 | 2.814 | 224,566 | +0.08(+2.94%) |
Jan 19, 2016 | 2.814 | 2.878 | 2.669 | 2.734 | 240,876 | -0.09(-3.13%) |
Jan 15, 2016 | 2.822 | 2.822 | 2.822 | 2.822 | 211,194 | -0.08(-2.77%) |
Jan 14, 2016 | 2.806 | 2.951 | 2.726 | 2.902 | 296,350 | +0.12(+4.34%) |
Jan 13, 2016 | 2.943 | 3.023 | 2.734 | 2.782 | 205,896 | -0.16(-5.46%) |
Jan 12, 2016 | 2.991 | 3.047 | 2.822 | 2.943 | 242,721 | -0.04(-1.35%) |
Jan 11, 2016 | 3.160 | 3.176 | 2.927 | 2.983 | 393,147 | -0.20(-6.31%) |
Jan 08, 2016 | 3.224 | 3.296 | 3.152 | 3.184 | 329,187 | +0.04(+1.28%) |
Jan 07, 2016 | 3.103 | 3.200 | 3.031 | 3.144 | 300,376 | -0.03(-1.01%) |
Jan 06, 2016 | 3.321 | 3.361 | 3.144 | 3.176 | 230,715 | -0.21(-6.18%) |
Jan 05, 2016 | 3.377 | 3.453 | 3.369 | 3.385 | 110,591 | -0.03(-0.94%) |
Jan 04, 2016 | 3.530 | 3.530 | 3.369 | 3.417 | 232,685 | -0.14(-3.85%) |
Dec 31, 2015 | 3.554 | 3.554 | 3.554 | 3.554 | 330,970 | -0.02(-0.67%) |
Dec 30, 2015 | 3.594 | 3.634 | 3.522 | 3.578 | 233,632 | -0.02(-0.45%) |
Dec 29, 2015 | 3.465 | 3.610 | 3.465 | 3.594 | 402,268 | +0.10(+3.00%) |
Dec 28, 2015 | 3.546 | 3.546 | 3.473 | 3.489 | 208,728 | -0.06(-1.81%) |
Dec 24, 2015 | 3.538 | 3.554 | 3.554 | 3.554 | 105,846 | -0.01(-0.23%) |
Dec 23, 2015 | 3.650 | 3.666 | 3.497 | 3.562 | 180,690 | -0.06(-1.77%) |
Dec 22, 2015 | 3.618 | 3.626 | 3.497 | 3.626 | 226,027 | +0.01(+0.22%) |
Dec 21, 2015 | 3.714 | 3.731 | 3.538 | 3.618 | 188,002 | -0.12(-3.23%) |
Dec 18, 2015 | 3.803 | 3.889 | 3.650 | 3.739 | 653,619 | -0.06(-1.69%) |
Dec 17, 2015 | 3.964 | 3.996 | 3.787 | 3.803 | 221,869 | -0.16(-4.06%) |
Dec 16, 2015 | 3.827 | 3.980 | 3.827 | 3.964 | 155,380 | +0.14(+3.79%) |
Dec 15, 2015 | 3.747 | 3.843 | 3.747 | 3.819 | 217,396 | +0.05(+1.28%) |
Dec 14, 2015 | 3.915 | 3.957 | 3.747 | 3.771 | 243,454 | -0.18(-4.48%) |
Dec 11, 2015 | 3.980 | 4.028 | 3.899 | 3.948 | 195,076 | -0.12(-2.96%) |
Dec 10, 2015 | 4.068 | 4.133 | 4.052 | 4.068 | 207,012 | +0.00(+0.00%) |
Dec 09, 2015 | 4.012 | 4.100 | 4.012 | 4.068 | 145,280 | +0.02(+0.60%) |
Dec 08, 2015 | 4.004 | 4.060 | 3.883 | 4.044 | 777,108 | +0.02(+0.60%) |
Dec 07, 2015 | 3.835 | 4.092 | 3.779 | 4.020 | 462,277 | +0.22(+5.71%) |
Dec 04, 2015 | 3.867 | 3.891 | 3.791 | 3.803 | 1,452,443 | -0.07(-1.87%) |
Dec 03, 2015 | 3.948 | 4.036 | 3.851 | 3.875 | 199,430 | -0.02(-0.62%) |
Dec 02, 2015 | 4.020 | 4.029 | 3.891 | 3.899 | 264,356 | -0.13(-3.19%) |
Dec 01, 2015 | 4.100 | 4.100 | 3.924 | 4.028 | 239,848 | -0.04(-0.99%) |
Nov 30, 2015 | 4.060 | 4.125 | 3.988 | 4.068 | 245,156 | +0.01(+0.20%) |
Nov 27, 2015 | 4.076 | 4.092 | 3.988 | 4.060 | 72,079 | +0.00(+0.00%) |
Nov 25, 2015 | 3.907 | 4.060 | 4.060 | 4.060 | 242,537 | +0.11(+2.85%) |
Nov 24, 2015 | 3.819 | 3.956 | 3.795 | 3.948 | 181,810 | +0.12(+3.15%) |
Nov 23, 2015 | 3.859 | 3.899 | 3.795 | 3.827 | 167,562 | -0.04(-1.04%) |
Nov 20, 2015 | 3.851 | 3.940 | 3.795 | 3.867 | 257,567 | +0.05(+1.26%) |
Nov 19, 2015 | 3.843 | 3.899 | 3.771 | 3.819 | 225,371 | -0.06(-1.45%) |
Nov 18, 2015 | 3.747 | 3.883 | 3.706 | 3.875 | 288,590 | +0.11(+2.99%) |
Nov 17, 2015 | 3.859 | 3.883 | 3.714 | 3.763 | 383,448 | -0.10(-2.50%) |
Nov 16, 2015 | 3.819 | 3.875 | 3.779 | 3.859 | 383,489 | +0.00(+0.00%) |
Nov 13, 2015 | 3.899 | 3.924 | 3.827 | 3.859 | 280,426 | -0.10(-2.44%) |
Nov 12, 2015 | 3.932 | 3.988 | 3.867 | 3.956 | 369,609 | -0.02(-0.40%) |
Nov 11, 2015 | 3.972 | 4.012 | 3.948 | 3.972 | 328,829 | +0.01(+0.20%) |
Nov 10, 2015 | 4.020 | 4.068 | 3.948 | 3.964 | 453,042 | -0.07(-1.79%) |
Nov 09, 2015 | 4.100 | 4.149 | 3.924 | 4.036 | 782,918 | -0.04(-0.99%) |
Nov 06, 2015 | 4.181 | 4.181 | 4.024 | 4.076 | 803,975 | +0.02(+0.60%) |
Nov 05, 2015 | 4.366 | 4.366 | 3.819 | 4.052 | 1,971,205 | -1.21(-22.94%) |
Nov 04, 2015 | 5.186 | 5.274 | 5.113 | 5.258 | 155,755 | +0.09(+1.71%) |
Nov 03, 2015 | 5.266 | 5.266 | 5.081 | 5.170 | 336,094 | -0.13(-2.43%) |