Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.868 | 2.208 | 1.826 | 2.208 | 3,579,957 | +0.25(+13.04%) |
Jan 28, 2016 | 1.953 | 2.038 | 1.936 | 1.953 | 1,176,834 | +0.03(+1.77%) |
Jan 27, 2016 | 1.809 | 1.962 | 1.800 | 1.919 | 1,823,749 | +0.08(+4.63%) |
Jan 26, 2016 | 1.800 | 1.860 | 1.750 | 1.834 | 2,021,863 | +0.07(+3.85%) |
Jan 25, 2016 | 1.953 | 1.953 | 1.750 | 1.767 | 1,612,100 | -0.19(-9.57%) |
Jan 22, 2016 | 1.902 | 1.966 | 1.868 | 1.953 | 1,890,583 | +0.08(+4.55%) |
Jan 21, 2016 | 1.851 | 1.979 | 1.851 | 1.868 | 1,587,185 | +0.00(+0.00%) |
Jan 20, 2016 | 1.996 | 2.004 | 1.805 | 1.868 | 3,246,905 | -0.17(-8.33%) |
Jan 19, 2016 | 2.225 | 2.225 | 2.021 | 2.038 | 2,299,456 | -0.14(-6.25%) |
Jan 15, 2016 | 2.200 | 2.174 | 2.174 | 2.174 | 1,694,598 | -0.10(-4.48%) |
Jan 14, 2016 | 2.319 | 2.344 | 2.242 | 2.276 | 2,342,570 | -0.04(-1.83%) |
Jan 13, 2016 | 2.454 | 2.505 | 2.297 | 2.319 | 1,229,326 | -0.14(-5.54%) |
Jan 12, 2016 | 2.539 | 2.556 | 2.382 | 2.454 | 1,344,269 | -0.07(-2.69%) |
Jan 11, 2016 | 2.539 | 2.556 | 2.488 | 2.522 | 1,053,614 | -0.02(-0.67%) |
Jan 08, 2016 | 2.658 | 2.701 | 2.522 | 2.539 | 1,598,774 | -0.10(-3.86%) |
Jan 07, 2016 | 2.599 | 2.641 | 2.556 | 2.641 | 2,539,355 | -0.02(-0.64%) |
Jan 06, 2016 | 2.624 | 2.684 | 2.599 | 2.658 | 754,465 | +0.01(+0.32%) |
Jan 05, 2016 | 2.735 | 2.735 | 2.637 | 2.650 | 837,957 | -0.06(-2.19%) |
Jan 04, 2016 | 2.658 | 2.743 | 2.633 | 2.709 | 1,122,378 | -0.05(-1.85%) |
Dec 31, 2015 | 2.803 | 2.760 | 2.760 | 2.760 | 861,899 | -0.03(-0.91%) |
Dec 30, 2015 | 2.854 | 2.888 | 2.777 | 2.786 | 1,230,160 | -0.10(-3.53%) |
Dec 29, 2015 | 3.006 | 3.006 | 2.871 | 2.888 | 1,295,479 | -0.06(-2.02%) |
Dec 28, 2015 | 3.023 | 3.032 | 2.917 | 2.947 | 954,307 | -0.08(-2.80%) |
Dec 24, 2015 | 2.888 | 3.032 | 3.032 | 3.032 | 529,738 | +0.16(+5.62%) |
Dec 23, 2015 | 3.006 | 3.015 | 2.862 | 2.871 | 1,085,847 | -0.10(-3.43%) |
Dec 22, 2015 | 2.913 | 2.981 | 2.828 | 2.973 | 1,220,376 | +0.07(+2.34%) |
Dec 21, 2015 | 2.769 | 3.006 | 2.718 | 2.905 | 1,909,207 | +0.19(+6.87%) |
Dec 18, 2015 | 2.641 | 2.820 | 2.590 | 2.718 | 21,798,058 | +0.06(+2.24%) |
Dec 17, 2015 | 2.709 | 2.760 | 2.616 | 2.658 | 1,319,690 | -0.03(-1.26%) |
Dec 16, 2015 | 2.718 | 2.845 | 2.556 | 2.692 | 2,388,667 | -0.01(-0.31%) |
Dec 15, 2015 | 2.590 | 2.786 | 2.590 | 2.701 | 1,483,860 | +0.10(+3.92%) |
Dec 14, 2015 | 2.684 | 2.718 | 2.556 | 2.599 | 1,821,730 | -0.09(-3.47%) |
Dec 11, 2015 | 2.820 | 2.862 | 2.675 | 2.692 | 1,869,767 | -0.15(-5.37%) |
Dec 10, 2015 | 2.607 | 2.939 | 2.590 | 2.845 | 2,685,218 | +0.24(+9.12%) |
Dec 09, 2015 | 2.573 | 2.679 | 2.565 | 2.607 | 911,941 | +0.00(+0.00%) |
Dec 08, 2015 | 2.616 | 2.679 | 2.590 | 2.607 | 832,656 | -0.08(-2.85%) |
Dec 07, 2015 | 2.939 | 2.939 | 2.599 | 2.684 | 2,289,177 | -0.25(-8.41%) |
Dec 04, 2015 | 2.922 | 3.023 | 2.871 | 2.930 | 1,043,952 | +0.00(+0.00%) |
Dec 03, 2015 | 3.049 | 3.151 | 2.930 | 2.930 | 919,709 | -0.10(-3.36%) |
Dec 02, 2015 | 3.134 | 3.202 | 2.973 | 3.032 | 1,096,437 | -0.11(-3.51%) |
Dec 01, 2015 | 3.210 | 3.278 | 3.134 | 3.142 | 954,955 | -0.04(-1.33%) |
Nov 30, 2015 | 3.278 | 3.329 | 3.185 | 3.185 | 922,800 | -0.08(-2.34%) |
Nov 27, 2015 | 3.304 | 3.312 | 3.236 | 3.261 | 209,049 | -0.05(-1.54%) |
Nov 25, 2015 | 3.236 | 3.312 | 3.312 | 3.312 | 433,540 | +0.09(+2.90%) |
Nov 24, 2015 | 3.219 | 3.270 | 3.185 | 3.219 | 1,039,227 | -0.02(-0.52%) |
Nov 23, 2015 | 3.261 | 3.287 | 3.189 | 3.236 | 865,163 | -0.02(-0.52%) |
Nov 20, 2015 | 3.321 | 3.364 | 3.219 | 3.253 | 968,626 | -0.04(-1.29%) |
Nov 19, 2015 | 3.414 | 3.431 | 3.270 | 3.295 | 579,368 | -0.12(-3.48%) |
Nov 18, 2015 | 3.363 | 3.423 | 3.295 | 3.414 | 507,519 | +0.05(+1.51%) |
Nov 17, 2015 | 3.338 | 3.465 | 3.287 | 3.363 | 568,023 | +0.04(+1.28%) |
Nov 16, 2015 | 3.312 | 3.338 | 3.210 | 3.321 | 463,607 | +0.03(+0.77%) |
Nov 13, 2015 | 3.380 | 3.414 | 3.253 | 3.295 | 749,267 | -0.12(-3.48%) |
Nov 12, 2015 | 3.618 | 3.660 | 3.380 | 3.414 | 531,531 | -0.26(-7.16%) |
Nov 11, 2015 | 3.737 | 3.775 | 3.575 | 3.677 | 875,660 | -0.03(-0.92%) |
Nov 10, 2015 | 3.796 | 3.881 | 3.686 | 3.711 | 838,492 | -0.09(-2.46%) |
Nov 09, 2015 | 3.771 | 3.941 | 3.720 | 3.805 | 1,728,861 | -0.01(-0.22%) |
Nov 06, 2015 | 3.737 | 3.856 | 3.533 | 3.813 | 1,449,576 | +0.34(+9.78%) |
Nov 05, 2015 | 3.244 | 3.491 | 3.227 | 3.474 | 863,762 | +0.25(+7.63%) |
Nov 04, 2015 | 3.244 | 3.287 | 3.185 | 3.227 | 314,559 | +0.00(+0.00%) |
Nov 03, 2015 | 3.236 | 3.304 | 3.215 | 3.227 | 572,785 | -0.02(-0.52%) |