Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.781 | 2.943 | 2.769 | 2.924 | 399,919 | +0.18(+6.58%) |
Jan 28, 2016 | 2.781 | 2.831 | 2.666 | 2.744 | 221,044 | +0.01(+0.23%) |
Jan 27, 2016 | 2.719 | 2.834 | 2.675 | 2.738 | 387,664 | -0.02(-0.90%) |
Jan 26, 2016 | 2.501 | 2.787 | 2.451 | 2.763 | 827,598 | +0.27(+11.00%) |
Jan 25, 2016 | 2.595 | 2.669 | 2.479 | 2.489 | 1,008,453 | -0.14(-5.21%) |
Jan 22, 2016 | 2.862 | 2.943 | 2.570 | 2.626 | 1,548,887 | -0.16(-5.80%) |
Jan 21, 2016 | 2.775 | 2.912 | 2.731 | 2.787 | 516,936 | +0.03(+1.13%) |
Jan 20, 2016 | 2.588 | 2.787 | 2.507 | 2.756 | 674,654 | +0.12(+4.73%) |
Jan 19, 2016 | 2.850 | 2.868 | 2.595 | 2.632 | 468,596 | -0.21(-7.24%) |
Jan 15, 2016 | 2.819 | 2.837 | 2.837 | 2.837 | 419,639 | -0.07(-2.56%) |
Jan 14, 2016 | 2.707 | 2.954 | 2.707 | 2.912 | 408,588 | +0.19(+7.09%) |
Jan 13, 2016 | 2.862 | 2.924 | 2.694 | 2.719 | 558,382 | -0.14(-5.00%) |
Jan 12, 2016 | 2.843 | 2.899 | 2.735 | 2.862 | 754,692 | +0.05(+1.77%) |
Jan 11, 2016 | 3.018 | 3.049 | 2.800 | 2.812 | 825,250 | -0.17(-5.83%) |
Jan 08, 2016 | 3.105 | 3.142 | 2.971 | 2.987 | 757,042 | -0.12(-3.81%) |
Jan 07, 2016 | 3.173 | 3.192 | 3.105 | 3.105 | 724,356 | -0.13(-4.04%) |
Jan 06, 2016 | 3.435 | 3.441 | 3.235 | 3.235 | 591,663 | -0.28(-7.96%) |
Jan 05, 2016 | 3.528 | 3.565 | 3.435 | 3.515 | 472,370 | +0.00(+0.00%) |
Jan 04, 2016 | 3.391 | 3.529 | 3.354 | 3.515 | 505,158 | +0.01(+0.18%) |
Dec 31, 2015 | 3.416 | 3.509 | 3.509 | 3.509 | 621,021 | +0.06(+1.81%) |
Dec 30, 2015 | 3.472 | 3.522 | 3.391 | 3.447 | 680,425 | -0.07(-2.12%) |
Dec 29, 2015 | 3.540 | 3.603 | 3.491 | 3.522 | 501,240 | -0.01(-0.18%) |
Dec 28, 2015 | 3.646 | 3.646 | 3.509 | 3.528 | 334,149 | -0.14(-3.90%) |
Dec 24, 2015 | 3.677 | 3.671 | 3.671 | 3.671 | 126,325 | -0.04(-1.17%) |
Dec 23, 2015 | 3.659 | 3.727 | 3.584 | 3.715 | 426,261 | +0.19(+5.29%) |
Dec 22, 2015 | 3.422 | 3.540 | 3.391 | 3.528 | 464,046 | +0.08(+2.35%) |
Dec 21, 2015 | 3.329 | 3.509 | 3.211 | 3.447 | 682,572 | +0.16(+4.73%) |
Dec 18, 2015 | 3.136 | 3.310 | 3.114 | 3.291 | 2,643,568 | +0.09(+2.92%) |
Dec 17, 2015 | 3.515 | 3.515 | 3.198 | 3.198 | 762,659 | -0.27(-7.89%) |
Dec 16, 2015 | 3.397 | 3.528 | 3.385 | 3.472 | 446,899 | +0.06(+1.64%) |
Dec 15, 2015 | 3.235 | 3.416 | 3.204 | 3.416 | 712,228 | +0.22(+7.02%) |
Dec 14, 2015 | 3.410 | 3.422 | 3.186 | 3.192 | 543,481 | -0.22(-6.39%) |
Dec 11, 2015 | 3.590 | 3.596 | 3.360 | 3.410 | 731,385 | -0.18(-5.03%) |
Dec 10, 2015 | 3.621 | 3.721 | 3.534 | 3.590 | 928,360 | +0.10(+2.85%) |
Dec 09, 2015 | 3.341 | 3.497 | 3.304 | 3.491 | 763,877 | +0.16(+4.86%) |
Dec 08, 2015 | 3.484 | 3.515 | 3.316 | 3.329 | 715,885 | -0.20(-5.64%) |
Dec 07, 2015 | 3.733 | 3.774 | 3.515 | 3.528 | 813,784 | -0.21(-5.50%) |
Dec 04, 2015 | 3.808 | 3.817 | 3.627 | 3.733 | 929,134 | +0.01(+0.33%) |
Dec 03, 2015 | 3.690 | 3.746 | 3.671 | 3.721 | 514,646 | +0.01(+0.34%) |
Dec 02, 2015 | 3.739 | 3.827 | 3.640 | 3.708 | 794,961 | -0.09(-2.45%) |
Dec 01, 2015 | 3.907 | 3.963 | 3.743 | 3.802 | 786,982 | -0.13(-3.32%) |
Nov 30, 2015 | 3.963 | 4.030 | 3.908 | 3.932 | 563,943 | -0.02(-0.46%) |
Nov 27, 2015 | 3.908 | 3.963 | 3.859 | 3.951 | 215,398 | +0.04(+1.09%) |
Nov 25, 2015 | 3.932 | 3.908 | 3.908 | 3.908 | 398,996 | -0.06(-1.53%) |
Nov 24, 2015 | 3.811 | 3.999 | 3.774 | 3.969 | 610,563 | +0.15(+3.82%) |
Nov 23, 2015 | 3.732 | 3.859 | 3.726 | 3.823 | 385,596 | +0.05(+1.29%) |
Nov 20, 2015 | 3.884 | 3.902 | 3.762 | 3.774 | 549,418 | -0.06(-1.58%) |
Nov 19, 2015 | 3.823 | 3.890 | 3.793 | 3.835 | 584,339 | -0.04(-0.94%) |
Nov 18, 2015 | 3.841 | 3.938 | 3.799 | 3.872 | 488,662 | +0.02(+0.63%) |
Nov 17, 2015 | 4.090 | 4.090 | 3.811 | 3.847 | 513,808 | -0.24(-5.94%) |
Nov 16, 2015 | 3.951 | 4.096 | 3.920 | 4.090 | 467,156 | +0.13(+3.22%) |
Nov 13, 2015 | 3.829 | 3.986 | 3.762 | 3.963 | 674,854 | +0.15(+3.99%) |
Nov 12, 2015 | 3.641 | 3.884 | 3.616 | 3.811 | 1,215,068 | +0.13(+3.47%) |
Nov 11, 2015 | 3.951 | 3.975 | 3.586 | 3.683 | 1,164,371 | -0.30(-7.62%) |
Nov 10, 2015 | 4.188 | 4.230 | 3.963 | 3.987 | 822,998 | -0.25(-5.88%) |
Nov 09, 2015 | 4.254 | 4.425 | 4.096 | 4.236 | 1,293,271 | -0.69(-14.06%) |
Nov 06, 2015 | 4.899 | 4.947 | 4.760 | 4.929 | 434,163 | -0.02(-0.37%) |
Nov 05, 2015 | 5.020 | 5.051 | 4.905 | 4.947 | 318,206 | -0.09(-1.69%) |
Nov 04, 2015 | 5.063 | 5.154 | 4.929 | 5.032 | 452,695 | -0.04(-0.84%) |
Nov 03, 2015 | 4.953 | 5.196 | 4.923 | 5.075 | 453,432 | +0.13(+2.71%) |