Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.590 | 4.040 | 3.456 | 4.030 | 2,225,134 | +0.47(+13.20%) |
Jan 28, 2016 | 3.800 | 3.840 | 3.490 | 3.560 | 1,009,412 | -0.01(-0.28%) |
Jan 27, 2016 | 3.470 | 3.775 | 3.440 | 3.570 | 1,448,613 | +0.04(+1.13%) |
Jan 26, 2016 | 3.370 | 3.560 | 3.250 | 3.530 | 720,001 | +0.25(+7.62%) |
Jan 25, 2016 | 3.460 | 3.470 | 3.190 | 3.280 | 1,851,232 | -0.26(-7.34%) |
Jan 22, 2016 | 3.700 | 3.860 | 3.330 | 3.540 | 2,737,117 | +0.04(+1.14%) |
Jan 21, 2016 | 3.460 | 3.690 | 3.340 | 3.500 | 2,043,401 | +0.12(+3.55%) |
Jan 20, 2016 | 3.050 | 3.450 | 2.830 | 3.380 | 1,718,270 | +0.20(+6.29%) |
Jan 19, 2016 | 3.700 | 3.760 | 3.140 | 3.180 | 1,314,040 | -0.53(-14.29%) |
Jan 15, 2016 | 3.840 | 3.710 | 3.710 | 3.710 | 1,281,900 | -0.44(-10.60%) |
Jan 14, 2016 | 4.120 | 4.270 | 3.820 | 4.150 | 2,301,261 | +0.08(+1.97%) |
Jan 13, 2016 | 4.420 | 4.570 | 4.060 | 4.070 | 982,706 | -0.35(-7.92%) |
Jan 12, 2016 | 4.800 | 4.805 | 4.200 | 4.420 | 847,045 | -0.26(-5.56%) |
Jan 11, 2016 | 4.830 | 4.836 | 4.590 | 4.680 | 807,820 | -0.15(-3.11%) |
Jan 08, 2016 | 4.820 | 4.870 | 4.600 | 4.830 | 1,801,361 | +0.05(+1.05%) |
Jan 07, 2016 | 4.810 | 4.910 | 4.710 | 4.780 | 2,221,128 | -0.19(-3.82%) |
Jan 06, 2016 | 5.040 | 5.100 | 4.915 | 4.970 | 1,084,588 | -0.27(-5.15%) |
Jan 05, 2016 | 5.370 | 5.400 | 5.190 | 5.240 | 941,415 | -0.13(-2.42%) |
Jan 04, 2016 | 5.210 | 5.423 | 5.134 | 5.370 | 1,188,641 | +0.11(+2.09%) |
Dec 31, 2015 | 5.160 | 5.260 | 5.260 | 5.260 | 965,600 | +0.03(+0.57%) |
Dec 30, 2015 | 5.130 | 5.314 | 5.090 | 5.230 | 964,687 | -0.03(-0.57%) |
Dec 29, 2015 | 5.320 | 5.400 | 4.950 | 5.260 | 859,658 | +0.11(+2.14%) |
Dec 28, 2015 | 5.300 | 5.340 | 5.120 | 5.150 | 531,752 | -0.30(-5.50%) |
Dec 24, 2015 | 5.610 | 5.450 | 5.450 | 5.450 | 392,300 | -0.15(-2.68%) |
Dec 23, 2015 | 5.380 | 5.600 | 5.280 | 5.600 | 929,677 | +0.42(+8.11%) |
Dec 22, 2015 | 5.020 | 5.240 | 4.940 | 5.180 | 811,127 | +0.22(+4.44%) |
Dec 21, 2015 | 4.720 | 4.990 | 4.510 | 4.960 | 953,720 | +0.24(+5.08%) |
Dec 18, 2015 | 4.750 | 4.780 | 4.620 | 4.720 | 2,415,981 | -0.05(-1.05%) |
Dec 17, 2015 | 5.160 | 5.210 | 4.740 | 4.770 | 1,196,795 | -0.40(-7.74%) |
Dec 16, 2015 | 5.180 | 5.400 | 5.115 | 5.170 | 1,043,462 | -0.11(-2.08%) |
Dec 15, 2015 | 5.060 | 5.280 | 5.000 | 5.280 | 1,297,383 | +0.33(+6.67%) |
Dec 14, 2015 | 4.940 | 5.070 | 4.870 | 4.950 | 1,082,610 | -0.06(-1.20%) |
Dec 11, 2015 | 5.130 | 5.240 | 4.870 | 5.010 | 1,300,300 | -0.32(-6.00%) |
Dec 10, 2015 | 5.170 | 5.360 | 5.110 | 5.330 | 1,223,138 | +0.10(+1.91%) |
Dec 09, 2015 | 5.390 | 5.520 | 5.051 | 5.230 | 1,202,924 | -0.06(-1.13%) |
Dec 08, 2015 | 5.110 | 5.355 | 5.030 | 5.290 | 1,013,691 | -0.13(-2.40%) |
Dec 07, 2015 | 5.770 | 5.810 | 5.320 | 5.420 | 1,158,632 | -0.54(-9.06%) |
Dec 04, 2015 | 6.170 | 6.320 | 5.855 | 5.960 | 1,467,036 | -0.38(-5.99%) |
Dec 03, 2015 | 6.300 | 6.510 | 6.050 | 6.340 | 1,071,862 | +0.18(+2.92%) |
Dec 02, 2015 | 6.330 | 6.620 | 6.050 | 6.160 | 1,970,535 | -0.29(-4.50%) |
Dec 01, 2015 | 6.450 | 6.500 | 6.190 | 6.450 | 1,075,049 | -0.03(-0.46%) |
Nov 30, 2015 | 6.250 | 6.530 | 6.040 | 6.480 | 1,285,920 | +0.43(+7.11%) |
Nov 27, 2015 | 6.180 | 6.250 | 6.005 | 6.050 | 349,940 | -0.21(-3.35%) |
Nov 25, 2015 | 6.320 | 6.260 | 6.260 | 6.260 | 1,226,600 | -0.19(-2.95%) |
Nov 24, 2015 | 5.950 | 6.520 | 5.890 | 6.450 | 1,507,146 | +0.59(+10.07%) |
Nov 23, 2015 | 5.580 | 5.870 | 5.520 | 5.860 | 1,093,627 | +0.28(+5.02%) |
Nov 20, 2015 | 5.670 | 5.760 | 5.460 | 5.580 | 806,146 | -0.05(-0.89%) |
Nov 19, 2015 | 5.830 | 5.860 | 5.550 | 5.630 | 940,326 | -0.29(-4.90%) |
Nov 18, 2015 | 5.860 | 6.040 | 5.680 | 5.920 | 806,605 | +0.21(+3.68%) |
Nov 17, 2015 | 6.260 | 6.260 | 5.635 | 5.710 | 1,511,583 | -0.59(-9.37%) |
Nov 16, 2015 | 5.910 | 6.310 | 5.720 | 6.300 | 935,258 | +0.37(+6.24%) |
Nov 13, 2015 | 5.750 | 5.930 | 5.570 | 5.930 | 991,322 | +0.10(+1.72%) |
Nov 12, 2015 | 5.900 | 6.160 | 5.810 | 5.830 | 808,041 | -0.23(-3.80%) |
Nov 11, 2015 | 6.280 | 6.320 | 5.960 | 6.060 | 1,114,044 | -0.23(-3.66%) |
Nov 10, 2015 | 6.270 | 6.390 | 6.180 | 6.290 | 684,141 | +0.00(+0.00%) |
Nov 09, 2015 | 6.470 | 6.690 | 6.150 | 6.290 | 1,077,555 | -0.19(-2.93%) |
Nov 06, 2015 | 6.120 | 6.500 | 6.020 | 6.480 | 968,851 | +0.28(+4.52%) |
Nov 05, 2015 | 6.170 | 6.350 | 6.031 | 6.200 | 837,203 | -0.03(-0.48%) |
Nov 04, 2015 | 6.400 | 6.490 | 6.080 | 6.230 | 948,355 | -0.15(-2.35%) |
Nov 03, 2015 | 6.040 | 6.569 | 6.010 | 6.380 | 1,425,900 | +0.36(+5.98%) |