Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.190 | 4.190 | 4.030 | 4.055 | 52,601 | -0.16(-3.68%) |
Feb 26, 2016 | 4.410 | 4.500 | 4.200 | 4.210 | 55,504 | -0.09(-2.09%) |
Feb 25, 2016 | 3.810 | 4.420 | 3.810 | 4.300 | 194,228 | +0.47(+12.27%) |
Feb 24, 2016 | 3.700 | 3.880 | 3.650 | 3.830 | 38,021 | -0.06(-1.54%) |
Feb 23, 2016 | 3.770 | 3.930 | 3.710 | 3.890 | 36,853 | +0.14(+3.73%) |
Feb 22, 2016 | 3.780 | 3.890 | 3.730 | 3.750 | 14,546 | +0.04(+1.08%) |
Feb 19, 2016 | 3.680 | 3.800 | 3.680 | 3.710 | 31,502 | +0.00(+0.00%) |
Feb 18, 2016 | 3.930 | 3.940 | 3.640 | 3.710 | 58,578 | -0.18(-4.63%) |
Feb 17, 2016 | 3.682 | 3.910 | 3.590 | 3.890 | 73,319 | +0.31(+8.66%) |
Feb 16, 2016 | 3.420 | 3.620 | 3.420 | 3.580 | 49,213 | +0.13(+3.77%) |
Feb 12, 2016 | 3.510 | 3.450 | 3.450 | 3.450 | 31,600 | -0.04(-1.15%) |
Feb 11, 2016 | 3.494 | 3.510 | 3.370 | 3.490 | 51,469 | -0.03(-0.85%) |
Feb 10, 2016 | 3.569 | 3.690 | 3.500 | 3.520 | 8,457 | +0.01(+0.28%) |
Feb 09, 2016 | 3.520 | 3.520 | 3.410 | 3.510 | 45,737 | +0.07(+2.03%) |
Feb 08, 2016 | 3.520 | 3.550 | 3.400 | 3.440 | 119,805 | -0.13(-3.64%) |
Feb 05, 2016 | 3.540 | 3.750 | 3.540 | 3.570 | 67,745 | +0.02(+0.56%) |
Feb 04, 2016 | 3.570 | 3.640 | 3.450 | 3.550 | 56,054 | -0.05(-1.39%) |
Feb 03, 2016 | 3.490 | 3.790 | 3.410 | 3.600 | 97,483 | +0.10(+2.86%) |
Feb 02, 2016 | 3.520 | 3.520 | 3.450 | 3.500 | 19,534 | -0.06(-1.69%) |
Feb 01, 2016 | 3.500 | 3.580 | 3.454 | 3.560 | 66,637 | +0.02(+0.56%) |
Jan 29, 2016 | 3.550 | 3.690 | 3.500 | 3.540 | 96,579 | +0.02(+0.57%) |
Jan 28, 2016 | 3.700 | 3.700 | 3.490 | 3.520 | 46,829 | -0.14(-3.83%) |
Jan 27, 2016 | 3.840 | 3.875 | 3.600 | 3.660 | 89,751 | -0.18(-4.69%) |
Jan 26, 2016 | 3.830 | 3.983 | 3.750 | 3.840 | 46,374 | +0.05(+1.32%) |
Jan 25, 2016 | 4.360 | 4.360 | 3.730 | 3.790 | 122,402 | -0.12(-3.07%) |
Jan 22, 2016 | 3.650 | 3.910 | 3.640 | 3.910 | 196,012 | +0.42(+12.03%) |
Jan 21, 2016 | 3.380 | 3.500 | 3.300 | 3.490 | 87,009 | +0.11(+3.25%) |
Jan 20, 2016 | 3.360 | 3.380 | 3.250 | 3.380 | 129,600 | -0.02(-0.59%) |
Jan 19, 2016 | 3.340 | 3.420 | 3.210 | 3.400 | 204,154 | +0.19(+5.92%) |
Jan 15, 2016 | 3.310 | 3.210 | 3.210 | 3.210 | 99,200 | -0.10(-3.02%) |
Jan 14, 2016 | 3.210 | 3.380 | 3.150 | 3.310 | 118,898 | +0.08(+2.48%) |
Jan 13, 2016 | 3.310 | 3.340 | 3.120 | 3.230 | 165,514 | -0.11(-3.29%) |
Jan 12, 2016 | 3.550 | 3.878 | 2.890 | 3.340 | 900,062 | -0.23(-6.44%) |
Jan 11, 2016 | 3.780 | 3.800 | 3.510 | 3.570 | 200,790 | -0.23(-6.05%) |
Jan 08, 2016 | 3.880 | 4.000 | 3.700 | 3.800 | 69,364 | -0.02(-0.52%) |
Jan 07, 2016 | 3.960 | 3.980 | 3.690 | 3.820 | 136,381 | -0.17(-4.26%) |
Jan 06, 2016 | 4.010 | 4.120 | 3.810 | 3.990 | 212,961 | -0.01(-0.25%) |
Jan 05, 2016 | 4.000 | 4.109 | 3.980 | 4.000 | 34,924 | +0.03(+0.75%) |
Jan 04, 2016 | 4.150 | 4.208 | 3.950 | 3.970 | 124,668 | -0.16(-3.87%) |
Dec 31, 2015 | 4.210 | 4.130 | 4.130 | 4.130 | 94,100 | -0.11(-2.59%) |
Dec 30, 2015 | 4.200 | 4.300 | 4.164 | 4.240 | 71,664 | +0.02(+0.47%) |
Dec 29, 2015 | 4.360 | 4.450 | 4.220 | 4.220 | 91,730 | -0.13(-2.99%) |
Dec 28, 2015 | 4.430 | 4.540 | 4.320 | 4.350 | 69,641 | -0.08(-1.81%) |
Dec 24, 2015 | 4.520 | 4.430 | 4.430 | 4.430 | 26,300 | -0.07(-1.56%) |
Dec 23, 2015 | 4.490 | 4.670 | 4.490 | 4.500 | 94,010 | -0.02(-0.44%) |
Dec 22, 2015 | 4.540 | 4.700 | 4.460 | 4.520 | 98,463 | -0.02(-0.44%) |
Dec 21, 2015 | 4.330 | 4.550 | 4.327 | 4.540 | 132,867 | +0.31(+7.33%) |
Dec 18, 2015 | 4.200 | 4.290 | 4.188 | 4.230 | 80,029 | +0.01(+0.24%) |
Dec 17, 2015 | 4.250 | 4.290 | 4.200 | 4.220 | 44,325 | -0.03(-0.71%) |
Dec 16, 2015 | 4.200 | 4.290 | 4.150 | 4.250 | 99,964 | +0.03(+0.71%) |
Dec 15, 2015 | 4.260 | 4.428 | 4.220 | 4.220 | 117,226 | -0.06(-1.40%) |
Dec 14, 2015 | 4.380 | 4.640 | 4.260 | 4.280 | 163,860 | -0.02(-0.47%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.250 | 4.300 | 181,056 | -0.13(-2.93%) |
Dec 10, 2015 | 4.330 | 4.680 | 4.320 | 4.430 | 133,195 | +0.11(+2.55%) |
Dec 09, 2015 | 4.620 | 4.833 | 4.300 | 4.320 | 214,874 | -0.28(-6.09%) |
Dec 08, 2015 | 4.400 | 4.670 | 4.200 | 4.600 | 138,937 | +0.15(+3.37%) |
Dec 07, 2015 | 5.050 | 5.050 | 4.412 | 4.450 | 224,254 | -0.56(-11.18%) |
Dec 04, 2015 | 4.850 | 5.070 | 4.843 | 5.010 | 181,002 | +0.16(+3.30%) |
Dec 03, 2015 | 5.000 | 5.010 | 4.790 | 4.850 | 235,403 | -0.16(-3.19%) |
Dec 02, 2015 | 5.230 | 5.273 | 5.010 | 5.010 | 204,055 | -0.22(-4.21%) |