Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.800 | 2.900 | 2.750 | 2.810 | 419,036 | +0.05(+1.81%) |
Jan 28, 2016 | 2.920 | 2.940 | 2.750 | 2.760 | 301,669 | -0.12(-4.17%) |
Jan 27, 2016 | 2.950 | 2.980 | 2.840 | 2.880 | 386,038 | -0.09(-3.03%) |
Jan 26, 2016 | 2.990 | 3.050 | 2.820 | 2.970 | 400,769 | -0.02(-0.67%) |
Jan 25, 2016 | 3.440 | 3.491 | 2.790 | 2.990 | 1,925,652 | -0.57(-16.01%) |
Jan 22, 2016 | 3.460 | 3.560 | 3.370 | 3.560 | 511,947 | +0.12(+3.49%) |
Jan 21, 2016 | 3.410 | 3.520 | 3.340 | 3.440 | 380,135 | -0.04(-1.15%) |
Jan 20, 2016 | 3.300 | 3.480 | 3.140 | 3.480 | 662,408 | +0.09(+2.65%) |
Jan 19, 2016 | 3.570 | 3.600 | 3.290 | 3.390 | 506,382 | -0.17(-4.78%) |
Jan 15, 2016 | 3.400 | 3.560 | 3.560 | 3.560 | 626,300 | +0.05(+1.42%) |
Jan 14, 2016 | 3.460 | 3.600 | 3.380 | 3.510 | 531,584 | +0.00(+0.00%) |
Jan 13, 2016 | 3.910 | 3.920 | 3.500 | 3.510 | 606,140 | -0.40(-10.23%) |
Jan 12, 2016 | 4.020 | 4.040 | 3.780 | 3.910 | 371,706 | -0.07(-1.76%) |
Jan 11, 2016 | 4.010 | 4.120 | 3.900 | 3.980 | 431,595 | -0.01(-0.25%) |
Jan 08, 2016 | 4.160 | 4.170 | 3.970 | 3.990 | 647,039 | -0.13(-3.16%) |
Jan 07, 2016 | 4.200 | 4.200 | 3.950 | 4.120 | 681,663 | -0.11(-2.60%) |
Jan 06, 2016 | 4.370 | 4.460 | 4.230 | 4.230 | 445,742 | -0.16(-3.64%) |
Jan 05, 2016 | 4.460 | 4.490 | 4.230 | 4.390 | 386,527 | -0.05(-1.13%) |
Jan 04, 2016 | 4.380 | 4.500 | 4.140 | 4.440 | 530,937 | +0.05(+1.14%) |
Dec 31, 2015 | 4.280 | 4.390 | 4.390 | 4.390 | 595,600 | +0.12(+2.81%) |
Dec 30, 2015 | 4.120 | 4.290 | 4.050 | 4.270 | 671,386 | +0.10(+2.40%) |
Dec 29, 2015 | 3.970 | 4.170 | 3.950 | 4.170 | 378,137 | +0.21(+5.30%) |
Dec 28, 2015 | 3.840 | 3.960 | 3.440 | 3.960 | 798,463 | -0.17(-4.12%) |
Dec 24, 2015 | 4.110 | 4.130 | 4.130 | 4.130 | 196,800 | +0.00(+0.00%) |
Dec 23, 2015 | 3.930 | 4.160 | 3.850 | 4.130 | 433,537 | +0.24(+6.17%) |
Dec 22, 2015 | 3.930 | 3.970 | 3.840 | 3.890 | 302,776 | -0.01(-0.26%) |
Dec 21, 2015 | 4.040 | 4.040 | 3.880 | 3.900 | 309,397 | -0.14(-3.47%) |
Dec 18, 2015 | 3.850 | 4.050 | 3.830 | 4.040 | 789,279 | +0.16(+4.12%) |
Dec 17, 2015 | 3.830 | 3.930 | 3.830 | 3.880 | 307,784 | +0.03(+0.78%) |
Dec 16, 2015 | 3.780 | 3.900 | 3.780 | 3.850 | 419,480 | +0.10(+2.67%) |
Dec 15, 2015 | 3.660 | 3.770 | 3.650 | 3.750 | 328,247 | +0.09(+2.46%) |
Dec 14, 2015 | 3.660 | 3.720 | 3.585 | 3.660 | 678,446 | -0.02(-0.54%) |
Dec 11, 2015 | 3.710 | 3.800 | 3.590 | 3.680 | 508,527 | -0.14(-3.66%) |
Dec 10, 2015 | 3.470 | 3.890 | 3.428 | 3.820 | 969,139 | +0.43(+12.68%) |
Dec 09, 2015 | 3.370 | 3.460 | 3.310 | 3.390 | 537,230 | +0.00(+0.00%) |
Dec 08, 2015 | 3.410 | 3.430 | 3.350 | 3.390 | 1,629,003 | -0.07(-2.02%) |
Dec 07, 2015 | 3.370 | 3.460 | 3.270 | 3.460 | 566,298 | +0.04(+1.17%) |
Dec 04, 2015 | 3.620 | 3.710 | 3.310 | 3.420 | 1,110,690 | -0.23(-6.30%) |
Dec 03, 2015 | 3.620 | 3.680 | 3.580 | 3.650 | 473,087 | +0.04(+1.11%) |
Dec 02, 2015 | 3.680 | 3.685 | 3.590 | 3.610 | 234,492 | -0.06(-1.63%) |
Dec 01, 2015 | 3.810 | 3.810 | 3.650 | 3.670 | 645,327 | -0.15(-3.93%) |
Nov 30, 2015 | 3.640 | 3.850 | 3.570 | 3.820 | 406,487 | +0.23(+6.41%) |
Nov 27, 2015 | 3.560 | 3.610 | 3.350 | 3.590 | 343,895 | +0.02(+0.56%) |
Nov 25, 2015 | 3.730 | 3.570 | 3.570 | 3.570 | 924,300 | -0.14(-3.77%) |
Nov 24, 2015 | 3.570 | 3.730 | 3.520 | 3.710 | 435,477 | +0.14(+3.92%) |
Nov 23, 2015 | 3.750 | 3.890 | 3.530 | 3.570 | 659,792 | -0.23(-6.05%) |
Nov 20, 2015 | 3.890 | 3.940 | 3.782 | 3.800 | 458,322 | -0.04(-1.04%) |
Nov 19, 2015 | 3.880 | 3.930 | 3.670 | 3.840 | 390,784 | -0.07(-1.79%) |
Nov 18, 2015 | 3.600 | 3.920 | 3.560 | 3.910 | 533,240 | +0.44(+12.68%) |
Nov 17, 2015 | 3.660 | 3.690 | 3.390 | 3.470 | 867,177 | -0.24(-6.47%) |
Nov 16, 2015 | 3.880 | 3.890 | 3.700 | 3.710 | 496,876 | -0.14(-3.64%) |
Nov 13, 2015 | 3.870 | 3.980 | 3.770 | 3.850 | 426,231 | -0.04(-1.03%) |
Nov 12, 2015 | 3.860 | 3.960 | 3.790 | 3.890 | 525,000 | -0.01(-0.26%) |
Nov 11, 2015 | 4.060 | 4.110 | 3.860 | 3.900 | 992,606 | -0.09(-2.26%) |
Nov 10, 2015 | 4.280 | 4.373 | 3.990 | 3.990 | 906,555 | -0.32(-7.42%) |
Nov 09, 2015 | 4.460 | 4.470 | 4.220 | 4.310 | 691,729 | -0.14(-3.15%) |
Nov 06, 2015 | 4.370 | 4.580 | 4.370 | 4.450 | 841,650 | +0.09(+2.06%) |
Nov 05, 2015 | 4.550 | 4.600 | 4.220 | 4.360 | 1,123,016 | -0.21(-4.60%) |
Nov 04, 2015 | 5.260 | 5.290 | 4.170 | 4.570 | 1,590,246 | -0.43(-8.60%) |
Nov 03, 2015 | 4.900 | 5.120 | 4.900 | 5.000 | 436,742 | +0.07(+1.42%) |