Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.448 | 3.664 | 3.439 | 3.664 | 132,000,584 | +0.22(+6.51%) |
Jan 28, 2016 | 3.465 | 3.474 | 3.275 | 3.440 | 161,273,328 | +0.13(+3.94%) |
Jan 27, 2016 | 3.511 | 3.555 | 3.262 | 3.310 | 183,143,584 | -0.27(-7.44%) |
Jan 26, 2016 | 3.522 | 3.618 | 3.432 | 3.576 | 124,098,736 | +0.10(+2.85%) |
Jan 25, 2016 | 3.608 | 3.664 | 3.470 | 3.476 | 141,571,376 | -0.16(-4.50%) |
Jan 22, 2016 | 3.549 | 3.646 | 3.519 | 3.640 | 146,937,664 | +0.29(+8.62%) |
Jan 21, 2016 | 3.381 | 3.498 | 3.248 | 3.352 | 172,747,696 | +0.01(+0.37%) |
Jan 20, 2016 | 3.212 | 3.448 | 2.991 | 3.339 | 283,165,600 | -0.03(-0.91%) |
Jan 19, 2016 | 3.487 | 3.503 | 3.254 | 3.370 | 132,414,184 | +0.01(+0.42%) |
Jan 15, 2016 | 3.326 | 3.356 | 3.356 | 3.356 | 289,242,176 | -0.34(-9.19%) |
Jan 14, 2016 | 3.515 | 3.789 | 3.348 | 3.695 | 185,970,560 | +0.22(+6.47%) |
Jan 13, 2016 | 3.923 | 3.950 | 3.458 | 3.471 | 211,318,576 | -0.41(-10.46%) |
Jan 12, 2016 | 3.851 | 3.934 | 3.718 | 3.876 | 162,307,632 | +0.13(+3.37%) |
Jan 11, 2016 | 3.795 | 3.825 | 3.575 | 3.750 | 171,962,512 | +0.03(+0.88%) |
Jan 08, 2016 | 3.890 | 3.961 | 3.700 | 3.717 | 169,954,592 | -0.09(-2.36%) |
Jan 07, 2016 | 3.933 | 4.088 | 3.801 | 3.807 | 173,986,576 | -0.40(-9.51%) |
Jan 06, 2016 | 4.107 | 4.273 | 4.102 | 4.207 | 124,673,688 | -0.12(-2.68%) |
Jan 05, 2016 | 4.413 | 4.429 | 4.264 | 4.323 | 67,724,424 | -0.04(-0.89%) |
Jan 04, 2016 | 4.337 | 4.362 | 4.179 | 4.362 | 136,028,256 | -0.28(-6.11%) |
Dec 31, 2015 | 4.773 | 4.646 | 4.646 | 4.646 | 90,097,312 | -0.18(-3.71%) |
Dec 30, 2015 | 4.943 | 4.949 | 4.822 | 4.825 | 45,757,496 | -0.13(-2.55%) |
Dec 29, 2015 | 4.818 | 4.988 | 4.808 | 4.952 | 74,299,512 | +0.22(+4.56%) |
Dec 28, 2015 | 4.704 | 4.736 | 4.604 | 4.736 | 52,549,128 | -0.00(-0.03%) |
Dec 24, 2015 | 4.743 | 4.737 | 4.737 | 4.737 | 24,850,700 | -0.01(-0.21%) |
Dec 23, 2015 | 4.713 | 4.754 | 4.688 | 4.747 | 56,184,416 | +0.11(+2.29%) |
Dec 22, 2015 | 4.626 | 4.661 | 4.553 | 4.641 | 68,647,184 | +0.09(+1.89%) |
Dec 21, 2015 | 4.532 | 4.555 | 4.433 | 4.554 | 65,454,848 | +0.13(+2.97%) |
Dec 18, 2015 | 4.630 | 4.663 | 4.413 | 4.423 | 104,976,112 | -0.26(-5.49%) |
Dec 17, 2015 | 4.949 | 4.953 | 4.674 | 4.680 | 96,681,464 | -0.20(-4.16%) |
Dec 16, 2015 | 4.776 | 4.912 | 4.633 | 4.883 | 100,561,008 | +0.21(+4.42%) |
Dec 15, 2015 | 4.717 | 4.799 | 4.664 | 4.677 | 98,042,456 | +0.08(+1.70%) |
Dec 14, 2015 | 4.517 | 4.603 | 4.323 | 4.599 | 118,842,128 | +0.10(+2.24%) |
Dec 11, 2015 | 4.662 | 4.699 | 4.487 | 4.498 | 151,030,960 | -0.33(-6.86%) |
Dec 10, 2015 | 4.796 | 4.923 | 4.754 | 4.829 | 83,392,344 | +0.07(+1.42%) |
Dec 09, 2015 | 4.923 | 5.008 | 4.676 | 4.761 | 148,166,944 | -0.23(-4.66%) |
Dec 08, 2015 | 4.835 | 5.040 | 4.829 | 4.994 | 83,100,096 | +0.00(+0.01%) |
Dec 07, 2015 | 5.071 | 5.080 | 4.920 | 4.994 | 70,908,304 | -0.06(-1.22%) |
Dec 04, 2015 | 4.771 | 5.084 | 4.743 | 5.055 | 88,757,544 | +0.32(+6.87%) |
Dec 03, 2015 | 5.024 | 5.047 | 4.643 | 4.730 | 115,555,584 | -0.25(-5.10%) |
Dec 02, 2015 | 5.087 | 5.155 | 4.959 | 4.985 | 62,445,792 | -0.09(-1.82%) |
Dec 01, 2015 | 4.986 | 5.077 | 4.970 | 5.077 | 59,885,100 | +0.15(+2.97%) |
Nov 30, 2015 | 5.012 | 5.012 | 4.882 | 4.931 | 47,665,872 | -0.03(-0.63%) |
Nov 27, 2015 | 4.979 | 4.998 | 4.918 | 4.962 | 13,953,295 | +0.02(+0.36%) |
Nov 25, 2015 | 4.952 | 4.944 | 4.944 | 4.944 | 28,671,238 | +0.01(+0.22%) |
Nov 24, 2015 | 4.853 | 4.970 | 4.776 | 4.933 | 67,803,568 | -0.02(-0.31%) |
Nov 23, 2015 | 4.995 | 5.052 | 4.885 | 4.949 | 57,813,132 | -0.04(-0.81%) |
Nov 20, 2015 | 4.960 | 5.003 | 4.948 | 4.989 | 52,241,788 | +0.10(+1.99%) |
Nov 19, 2015 | 4.892 | 4.960 | 4.866 | 4.892 | 53,192,400 | +0.01(+0.15%) |
Nov 18, 2015 | 4.672 | 4.897 | 4.659 | 4.884 | 100,397,760 | +0.26(+5.73%) |
Nov 17, 2015 | 4.632 | 4.717 | 4.582 | 4.619 | 113,365,240 | +0.02(+0.34%) |
Nov 16, 2015 | 4.405 | 4.611 | 4.374 | 4.604 | 95,008,320 | +0.18(+4.17%) |
Nov 13, 2015 | 4.637 | 4.650 | 4.412 | 4.419 | 101,257,928 | -0.28(-5.88%) |
Nov 12, 2015 | 4.774 | 4.846 | 4.685 | 4.696 | 70,619,944 | -0.14(-2.90%) |
Nov 11, 2015 | 4.894 | 4.964 | 4.812 | 4.836 | 51,609,212 | -0.02(-0.44%) |
Nov 10, 2015 | 4.814 | 4.868 | 4.771 | 4.857 | 50,556,524 | -0.03(-0.71%) |
Nov 09, 2015 | 4.996 | 5.016 | 4.799 | 4.892 | 77,360,784 | -0.16(-3.22%) |
Nov 06, 2015 | 5.017 | 5.071 | 4.917 | 5.055 | 69,785,944 | +0.02(+0.33%) |
Nov 05, 2015 | 5.098 | 5.136 | 4.965 | 5.038 | 72,851,592 | -0.04(-0.88%) |
Nov 04, 2015 | 5.131 | 5.145 | 5.022 | 5.083 | 74,658,920 | +0.00(+0.04%) |
Nov 03, 2015 | 5.002 | 5.139 | 4.979 | 5.081 | 63,289,852 | +0.05(+0.95%) |