Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.589 | 4.668 | 4.470 | 4.599 | 2,249,182 | +0.02(+0.43%) |
Feb 26, 2016 | 4.450 | 4.758 | 4.440 | 4.579 | 2,737,375 | -0.02(-0.43%) |
Feb 25, 2016 | 4.262 | 4.609 | 4.242 | 4.599 | 2,211,720 | +0.24(+5.45%) |
Feb 24, 2016 | 4.480 | 4.559 | 4.233 | 4.361 | 3,102,203 | +0.04(+0.92%) |
Feb 23, 2016 | 4.371 | 4.470 | 4.232 | 4.322 | 2,279,188 | +0.01(+0.23%) |
Feb 22, 2016 | 4.252 | 4.440 | 4.212 | 4.312 | 2,404,958 | -0.04(-0.91%) |
Feb 19, 2016 | 4.440 | 4.629 | 4.322 | 4.351 | 2,303,353 | -0.17(-3.73%) |
Feb 18, 2016 | 4.193 | 4.619 | 4.153 | 4.520 | 2,535,447 | +0.30(+7.04%) |
Feb 17, 2016 | 4.183 | 4.307 | 4.084 | 4.222 | 1,935,977 | +0.12(+2.90%) |
Feb 16, 2016 | 4.133 | 4.238 | 3.994 | 4.103 | 2,392,278 | -0.19(-4.39%) |
Feb 12, 2016 | 3.905 | 4.292 | 4.292 | 4.292 | 2,790,733 | +0.29(+7.18%) |
Feb 11, 2016 | 4.084 | 4.123 | 3.885 | 4.004 | 4,433,863 | +0.36(+9.78%) |
Feb 10, 2016 | 3.529 | 3.648 | 3.380 | 3.648 | 2,356,346 | +0.03(+0.82%) |
Feb 09, 2016 | 3.856 | 3.885 | 3.583 | 3.618 | 3,601,698 | -0.17(-4.45%) |
Feb 08, 2016 | 3.717 | 3.945 | 3.707 | 3.786 | 3,606,167 | +0.23(+6.41%) |
Feb 05, 2016 | 3.291 | 3.558 | 3.241 | 3.558 | 2,110,906 | +0.21(+6.21%) |
Feb 04, 2016 | 3.291 | 3.459 | 3.271 | 3.350 | 2,171,755 | +0.17(+5.30%) |
Feb 03, 2016 | 3.063 | 3.201 | 3.043 | 3.182 | 1,698,608 | +0.21(+7.00%) |
Feb 02, 2016 | 3.053 | 3.073 | 2.924 | 2.974 | 789,392 | -0.10(-3.23%) |
Feb 01, 2016 | 3.053 | 3.112 | 2.995 | 3.073 | 1,698,598 | +0.11(+3.68%) |
Jan 29, 2016 | 2.825 | 2.974 | 2.815 | 2.964 | 1,603,154 | +0.15(+5.28%) |
Jan 28, 2016 | 2.864 | 2.924 | 2.775 | 2.815 | 1,654,570 | -0.08(-2.74%) |
Jan 27, 2016 | 2.944 | 2.944 | 2.815 | 2.894 | 1,813,837 | +0.05(+1.74%) |
Jan 26, 2016 | 2.795 | 2.880 | 2.755 | 2.845 | 1,796,291 | +0.18(+6.69%) |
Jan 25, 2016 | 2.765 | 2.845 | 2.666 | 2.666 | 1,869,386 | +0.00(+0.00%) |
Jan 22, 2016 | 2.607 | 2.755 | 2.582 | 2.666 | 1,633,988 | +0.07(+2.67%) |
Jan 21, 2016 | 2.567 | 2.627 | 2.478 | 2.597 | 1,368,648 | +0.00(+0.00%) |
Jan 20, 2016 | 2.557 | 2.597 | 2.379 | 2.597 | 1,410,401 | +0.11(+4.38%) |
Jan 19, 2016 | 2.746 | 2.755 | 2.428 | 2.488 | 2,588,617 | -0.22(-8.06%) |
Jan 15, 2016 | 2.785 | 2.706 | 2.706 | 2.706 | 1,277,072 | -0.02(-0.73%) |
Jan 14, 2016 | 2.755 | 2.785 | 2.651 | 2.726 | 1,731,502 | -0.06(-2.14%) |
Jan 13, 2016 | 2.785 | 2.855 | 2.731 | 2.785 | 2,247,832 | +0.01(+0.36%) |
Jan 12, 2016 | 2.884 | 2.904 | 2.686 | 2.775 | 2,939,922 | -0.13(-4.44%) |
Jan 11, 2016 | 3.142 | 3.187 | 2.904 | 2.904 | 2,431,065 | -0.25(-7.86%) |
Jan 08, 2016 | 3.201 | 3.251 | 3.102 | 3.152 | 1,556,987 | -0.12(-3.64%) |
Jan 07, 2016 | 3.370 | 3.390 | 3.231 | 3.271 | 2,196,255 | -0.07(-2.08%) |
Jan 06, 2016 | 3.370 | 3.390 | 3.301 | 3.340 | 1,087,991 | +0.01(+0.30%) |
Jan 05, 2016 | 3.429 | 3.437 | 3.251 | 3.330 | 959,730 | -0.06(-1.75%) |
Jan 04, 2016 | 3.350 | 3.429 | 3.281 | 3.390 | 1,355,077 | +0.15(+4.59%) |
Dec 31, 2015 | 3.211 | 3.241 | 3.241 | 3.241 | 856,258 | +0.03(+0.93%) |
Dec 30, 2015 | 3.281 | 3.311 | 3.211 | 3.211 | 719,406 | -0.15(-4.42%) |
Dec 29, 2015 | 3.390 | 3.420 | 3.311 | 3.360 | 874,447 | +0.04(+1.19%) |
Dec 28, 2015 | 3.519 | 3.529 | 3.291 | 3.320 | 1,250,985 | -0.28(-7.71%) |
Dec 24, 2015 | 3.400 | 3.598 | 3.598 | 3.598 | 915,379 | +0.21(+6.14%) |
Dec 23, 2015 | 3.281 | 3.410 | 3.261 | 3.390 | 984,067 | +0.12(+3.64%) |
Dec 22, 2015 | 3.271 | 3.370 | 3.221 | 3.271 | 1,119,751 | +0.04(+1.23%) |
Dec 21, 2015 | 3.172 | 3.340 | 3.102 | 3.231 | 1,283,862 | +0.11(+3.49%) |
Dec 18, 2015 | 3.092 | 3.192 | 3.033 | 3.122 | 2,826,041 | +0.10(+3.28%) |
Dec 17, 2015 | 3.251 | 3.281 | 3.023 | 3.023 | 2,941,195 | -0.37(-10.82%) |
Dec 16, 2015 | 3.221 | 3.420 | 3.221 | 3.390 | 1,974,946 | +0.23(+7.21%) |
Dec 15, 2015 | 3.291 | 3.301 | 3.142 | 3.162 | 992,093 | -0.08(-2.45%) |
Dec 14, 2015 | 3.311 | 3.380 | 3.182 | 3.241 | 1,681,131 | -0.09(-2.68%) |
Dec 11, 2015 | 3.311 | 3.410 | 3.271 | 3.330 | 1,252,615 | -0.08(-2.33%) |
Dec 10, 2015 | 3.350 | 3.459 | 3.325 | 3.410 | 1,154,918 | +0.02(+0.58%) |
Dec 09, 2015 | 3.350 | 3.449 | 3.286 | 3.390 | 1,115,214 | +0.11(+3.32%) |
Dec 08, 2015 | 3.340 | 3.370 | 3.221 | 3.281 | 1,063,668 | -0.09(-2.65%) |
Dec 07, 2015 | 3.538 | 3.558 | 3.301 | 3.370 | 1,300,261 | -0.22(-6.08%) |
Dec 04, 2015 | 3.429 | 3.608 | 3.429 | 3.588 | 1,758,751 | +0.19(+5.54%) |
Dec 03, 2015 | 3.380 | 3.429 | 3.311 | 3.400 | 953,647 | +0.08(+2.39%) |
Dec 02, 2015 | 3.370 | 3.439 | 3.271 | 3.320 | 863,565 | -0.14(-4.01%) |