Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.965 | 4.014 | 3.755 | 3.961 | 420,737 | -0.02(-0.40%) |
Jan 28, 2016 | 3.974 | 4.038 | 3.848 | 3.977 | 601,688 | +0.21(+5.50%) |
Jan 27, 2016 | 3.583 | 3.845 | 3.525 | 3.770 | 425,375 | +0.16(+4.52%) |
Jan 26, 2016 | 3.495 | 3.651 | 3.349 | 3.607 | 478,349 | +0.20(+5.99%) |
Jan 25, 2016 | 3.600 | 3.868 | 3.396 | 3.403 | 514,975 | -0.25(-6.88%) |
Jan 22, 2016 | 3.311 | 3.698 | 3.277 | 3.654 | 1,081,890 | +0.74(+25.41%) |
Jan 21, 2016 | 2.734 | 2.931 | 2.734 | 2.914 | 927,550 | +0.13(+4.63%) |
Jan 20, 2016 | 2.853 | 2.853 | 2.571 | 2.785 | 1,124,920 | -0.16(-5.31%) |
Jan 19, 2016 | 3.192 | 3.192 | 2.829 | 2.941 | 542,505 | -0.23(-7.18%) |
Jan 15, 2016 | 3.192 | 3.169 | 3.169 | 3.169 | 365,405 | -0.17(-5.09%) |
Jan 14, 2016 | 2.982 | 3.457 | 2.887 | 3.338 | 675,562 | +0.29(+9.47%) |
Jan 13, 2016 | 3.366 | 3.409 | 3.036 | 3.050 | 842,309 | -0.31(-9.20%) |
Jan 12, 2016 | 3.468 | 3.535 | 3.196 | 3.359 | 904,569 | -0.10(-2.94%) |
Jan 11, 2016 | 3.617 | 3.763 | 3.423 | 3.461 | 1,032,499 | -0.31(-8.12%) |
Jan 08, 2016 | 3.641 | 3.811 | 3.614 | 3.766 | 338,043 | +0.18(+4.92%) |
Jan 07, 2016 | 3.607 | 3.692 | 3.583 | 3.590 | 411,931 | -0.11(-2.94%) |
Jan 06, 2016 | 3.967 | 3.967 | 3.665 | 3.698 | 397,314 | -0.33(-8.10%) |
Jan 05, 2016 | 4.014 | 4.031 | 3.845 | 4.025 | 487,135 | +0.03(+0.77%) |
Jan 04, 2016 | 3.953 | 4.035 | 3.865 | 3.994 | 467,701 | +0.09(+2.35%) |
Dec 31, 2015 | 3.736 | 3.902 | 3.902 | 3.902 | 1,021,134 | +0.20(+5.41%) |
Dec 30, 2015 | 3.617 | 3.736 | 3.617 | 3.702 | 484,084 | +0.05(+1.49%) |
Dec 29, 2015 | 3.688 | 3.753 | 3.569 | 3.648 | 740,822 | +0.04(+1.03%) |
Dec 28, 2015 | 3.946 | 3.967 | 3.597 | 3.610 | 773,282 | -0.37(-9.30%) |
Dec 24, 2015 | 4.096 | 3.980 | 3.980 | 3.980 | 157,822 | -0.08(-2.09%) |
Dec 23, 2015 | 4.008 | 4.140 | 3.963 | 4.065 | 1,295,135 | +0.07(+1.79%) |
Dec 22, 2015 | 3.756 | 4.096 | 3.715 | 3.994 | 622,488 | +0.26(+7.10%) |
Dec 21, 2015 | 3.732 | 3.800 | 3.665 | 3.729 | 397,473 | -0.02(-0.45%) |
Dec 18, 2015 | 3.705 | 3.799 | 3.705 | 3.746 | 774,807 | +0.01(+0.36%) |
Dec 17, 2015 | 3.926 | 3.997 | 3.600 | 3.732 | 536,175 | -0.16(-4.18%) |
Dec 16, 2015 | 3.855 | 3.997 | 3.795 | 3.895 | 568,010 | +0.06(+1.59%) |
Dec 15, 2015 | 3.797 | 3.899 | 3.634 | 3.834 | 707,079 | +0.10(+2.54%) |
Dec 14, 2015 | 3.950 | 3.977 | 3.461 | 3.739 | 986,743 | -0.20(-5.09%) |
Dec 11, 2015 | 4.235 | 4.245 | 3.936 | 3.940 | 604,989 | -0.29(-6.90%) |
Dec 10, 2015 | 4.480 | 4.541 | 4.116 | 4.232 | 729,542 | -0.31(-6.81%) |
Dec 09, 2015 | 4.171 | 4.622 | 4.171 | 4.541 | 715,939 | +0.37(+8.88%) |
Dec 08, 2015 | 4.167 | 4.188 | 4.014 | 4.171 | 651,959 | +0.05(+1.32%) |
Dec 07, 2015 | 4.517 | 4.546 | 3.974 | 4.116 | 1,611,881 | -0.46(-10.02%) |
Dec 04, 2015 | 4.626 | 4.728 | 4.551 | 4.575 | 571,010 | -0.15(-3.23%) |
Dec 03, 2015 | 4.874 | 4.874 | 4.640 | 4.728 | 694,983 | -0.09(-1.83%) |
Dec 02, 2015 | 5.074 | 5.074 | 4.670 | 4.816 | 716,089 | -0.26(-5.21%) |
Dec 01, 2015 | 5.183 | 5.211 | 5.037 | 5.081 | 215,083 | -0.09(-1.71%) |
Nov 30, 2015 | 5.013 | 5.281 | 5.013 | 5.169 | 181,054 | +0.16(+3.19%) |
Nov 27, 2015 | 5.105 | 5.147 | 4.979 | 5.009 | 109,194 | -0.10(-1.86%) |
Nov 25, 2015 | 5.189 | 5.105 | 5.105 | 5.105 | 469,050 | -0.08(-1.64%) |
Nov 24, 2015 | 5.268 | 5.329 | 5.162 | 5.189 | 404,528 | -0.02(-0.33%) |
Nov 23, 2015 | 5.240 | 5.356 | 5.203 | 5.206 | 431,809 | -0.02(-0.33%) |
Nov 20, 2015 | 5.515 | 5.536 | 5.203 | 5.223 | 532,429 | -0.27(-4.89%) |
Nov 19, 2015 | 5.386 | 5.553 | 5.335 | 5.492 | 437,297 | +0.11(+1.95%) |
Nov 18, 2015 | 5.529 | 5.546 | 5.339 | 5.386 | 318,259 | -0.13(-2.40%) |
Nov 17, 2015 | 5.546 | 5.546 | 5.437 | 5.519 | 408,598 | -0.03(-0.55%) |
Nov 16, 2015 | 5.312 | 5.556 | 5.312 | 5.549 | 1,024,187 | +0.35(+6.66%) |
Nov 13, 2015 | 5.318 | 5.390 | 5.122 | 5.203 | 575,427 | -0.04(-0.84%) |
Nov 12, 2015 | 5.268 | 5.434 | 5.206 | 5.247 | 837,709 | -0.10(-1.78%) |
Nov 11, 2015 | 5.366 | 5.448 | 5.264 | 5.342 | 457,705 | -0.02(-0.32%) |
Nov 10, 2015 | 5.281 | 5.454 | 5.242 | 5.359 | 266,861 | +0.07(+1.41%) |
Nov 09, 2015 | 5.451 | 5.458 | 5.271 | 5.285 | 561,217 | -0.10(-1.83%) |
Nov 06, 2015 | 5.492 | 5.492 | 5.335 | 5.383 | 271,796 | -0.05(-1.00%) |
Nov 05, 2015 | 5.638 | 5.811 | 5.346 | 5.437 | 1,326,305 | +0.06(+1.07%) |
Nov 04, 2015 | 5.393 | 5.487 | 5.329 | 5.380 | 258,331 | -0.02(-0.44%) |
Nov 03, 2015 | 5.410 | 5.448 | 5.302 | 5.403 | 253,949 | +0.05(+1.02%) |