Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.161 | 3.268 | 3.121 | 3.280 | 368,717 | +0.16(+5.07%) |
Feb 26, 2016 | 3.257 | 3.319 | 3.082 | 3.121 | 531,371 | -0.06(-1.78%) |
Feb 25, 2016 | 3.155 | 3.195 | 3.065 | 3.178 | 499,499 | -0.08(-2.60%) |
Feb 24, 2016 | 3.110 | 3.308 | 3.059 | 3.263 | 312,203 | +0.10(+3.22%) |
Feb 23, 2016 | 3.223 | 3.308 | 3.082 | 3.161 | 728,006 | -0.04(-1.24%) |
Feb 22, 2016 | 3.167 | 3.251 | 3.059 | 3.201 | 1,241,289 | +0.05(+1.43%) |
Feb 19, 2016 | 3.223 | 3.268 | 3.079 | 3.155 | 530,365 | -0.18(-5.42%) |
Feb 18, 2016 | 3.319 | 3.438 | 3.064 | 3.336 | 801,970 | -0.02(-0.51%) |
Feb 17, 2016 | 3.676 | 3.732 | 3.195 | 3.353 | 929,162 | -0.07(-2.15%) |
Feb 16, 2016 | 3.466 | 3.551 | 3.302 | 3.427 | 625,014 | +0.05(+1.34%) |
Feb 12, 2016 | 3.353 | 3.381 | 3.381 | 3.381 | 2,023,985 | +0.10(+3.10%) |
Feb 11, 2016 | 3.398 | 3.449 | 3.093 | 3.280 | 712,283 | -0.17(-4.92%) |
Feb 10, 2016 | 3.523 | 3.630 | 3.365 | 3.449 | 732,373 | -0.03(-0.97%) |
Feb 09, 2016 | 3.676 | 3.676 | 3.370 | 3.483 | 993,901 | -0.21(-5.67%) |
Feb 08, 2016 | 3.873 | 3.874 | 3.619 | 3.693 | 468,867 | -0.27(-6.71%) |
Feb 05, 2016 | 4.066 | 4.105 | 3.879 | 3.958 | 377,957 | -0.10(-2.37%) |
Feb 04, 2016 | 4.083 | 4.315 | 3.998 | 4.054 | 469,805 | -0.01(-0.28%) |
Feb 03, 2016 | 3.913 | 4.184 | 3.823 | 4.066 | 460,423 | +0.15(+3.90%) |
Feb 02, 2016 | 4.054 | 4.128 | 3.676 | 3.913 | 1,012,979 | -0.21(-5.21%) |
Feb 01, 2016 | 4.286 | 4.286 | 3.721 | 4.128 | 1,077,962 | -0.16(-3.69%) |
Jan 29, 2016 | 4.535 | 4.750 | 4.207 | 4.286 | 781,452 | +0.09(+2.27%) |
Jan 28, 2016 | 4.348 | 4.479 | 4.132 | 4.191 | 672,973 | +0.07(+1.58%) |
Jan 27, 2016 | 3.844 | 4.126 | 3.728 | 4.126 | 517,076 | +0.28(+7.33%) |
Jan 26, 2016 | 3.763 | 3.953 | 3.741 | 3.844 | 354,678 | +0.10(+2.75%) |
Jan 25, 2016 | 4.012 | 4.370 | 3.714 | 3.741 | 807,654 | -0.23(-5.74%) |
Jan 22, 2016 | 3.850 | 4.043 | 3.714 | 3.969 | 1,456,518 | +0.39(+10.91%) |
Jan 21, 2016 | 3.795 | 4.039 | 3.573 | 3.579 | 821,422 | -0.22(-5.71%) |
Jan 20, 2016 | 3.920 | 3.996 | 3.660 | 3.795 | 523,563 | -0.42(-10.03%) |
Jan 19, 2016 | 3.828 | 4.430 | 3.741 | 4.218 | 898,263 | +0.41(+10.67%) |
Jan 15, 2016 | 3.915 | 3.812 | 3.812 | 3.812 | 318,882 | -0.25(-6.27%) |
Jan 14, 2016 | 3.850 | 4.148 | 3.823 | 4.067 | 234,366 | +0.21(+5.49%) |
Jan 13, 2016 | 4.023 | 4.067 | 3.785 | 3.855 | 396,520 | -0.10(-2.47%) |
Jan 12, 2016 | 4.088 | 4.202 | 3.936 | 3.953 | 509,018 | -0.10(-2.41%) |
Jan 11, 2016 | 4.202 | 4.202 | 3.871 | 4.050 | 774,783 | -0.15(-3.61%) |
Jan 08, 2016 | 4.023 | 4.245 | 3.926 | 4.202 | 588,981 | +0.21(+5.30%) |
Jan 07, 2016 | 4.300 | 4.462 | 3.953 | 3.991 | 866,781 | -0.46(-10.24%) |
Jan 06, 2016 | 4.782 | 4.826 | 4.446 | 4.446 | 683,891 | -0.37(-7.66%) |
Jan 05, 2016 | 4.793 | 4.902 | 4.625 | 4.815 | 607,853 | -0.03(-0.67%) |
Jan 04, 2016 | 5.021 | 5.064 | 4.820 | 4.847 | 372,882 | -0.14(-2.83%) |
Dec 31, 2015 | 4.647 | 4.988 | 4.988 | 4.988 | 942,999 | +0.19(+3.95%) |
Dec 30, 2015 | 4.771 | 4.902 | 4.652 | 4.799 | 595,035 | -0.05(-1.12%) |
Dec 29, 2015 | 4.902 | 4.986 | 4.679 | 4.853 | 462,169 | -0.03(-0.56%) |
Dec 28, 2015 | 5.265 | 5.265 | 4.592 | 4.880 | 1,111,149 | -0.39(-7.41%) |
Dec 24, 2015 | 5.189 | 5.270 | 5.270 | 5.270 | 521,941 | +0.17(+3.29%) |
Dec 23, 2015 | 4.874 | 5.520 | 4.799 | 5.102 | 1,409,261 | +0.28(+5.73%) |
Dec 22, 2015 | 3.801 | 4.953 | 3.757 | 4.826 | 2,048,839 | +0.98(+25.35%) |
Dec 21, 2015 | 3.606 | 3.947 | 3.544 | 3.850 | 1,084,646 | +0.27(+7.58%) |
Dec 18, 2015 | 3.546 | 3.660 | 3.530 | 3.579 | 1,224,769 | -0.04(-1.05%) |
Dec 17, 2015 | 3.736 | 3.806 | 3.573 | 3.617 | 766,854 | -0.16(-4.30%) |
Dec 16, 2015 | 3.823 | 3.920 | 3.638 | 3.779 | 1,053,684 | -0.10(-2.52%) |
Dec 15, 2015 | 3.931 | 4.007 | 3.562 | 3.877 | 885,012 | -0.02(-0.56%) |
Dec 14, 2015 | 4.067 | 4.191 | 3.654 | 3.898 | 890,453 | -0.24(-5.77%) |
Dec 11, 2015 | 4.560 | 4.647 | 4.067 | 4.137 | 877,032 | -0.52(-11.18%) |
Dec 10, 2015 | 4.733 | 4.910 | 4.527 | 4.658 | 462,130 | -0.11(-2.39%) |
Dec 09, 2015 | 4.592 | 4.793 | 4.538 | 4.771 | 480,487 | +0.24(+5.39%) |
Dec 08, 2015 | 4.755 | 4.924 | 4.517 | 4.527 | 558,531 | -0.33(-6.70%) |
Dec 07, 2015 | 4.739 | 4.869 | 4.647 | 4.853 | 839,179 | +0.04(+0.79%) |
Dec 04, 2015 | 4.907 | 4.929 | 4.641 | 4.815 | 865,792 | -0.14(-2.84%) |
Dec 03, 2015 | 4.972 | 5.108 | 4.902 | 4.956 | 735,893 | -0.04(-0.76%) |
Dec 02, 2015 | 5.037 | 5.097 | 4.636 | 4.994 | 782,403 | -0.09(-1.71%) |