Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.400 | 3.430 | 3.250 | 3.270 | 318,129 | -0.08(-2.39%) |
Feb 26, 2016 | 3.380 | 3.499 | 3.320 | 3.350 | 241,800 | +0.01(+0.30%) |
Feb 25, 2016 | 3.400 | 3.420 | 3.180 | 3.340 | 357,005 | -0.04(-1.18%) |
Feb 24, 2016 | 3.500 | 3.500 | 3.200 | 3.380 | 458,587 | -0.16(-4.52%) |
Feb 23, 2016 | 3.330 | 3.680 | 3.310 | 3.540 | 608,854 | +0.18(+5.36%) |
Feb 22, 2016 | 3.180 | 3.410 | 3.132 | 3.360 | 475,923 | +0.23(+7.35%) |
Feb 19, 2016 | 3.260 | 3.260 | 3.035 | 3.130 | 515,394 | -0.16(-4.86%) |
Feb 18, 2016 | 3.500 | 3.500 | 3.140 | 3.290 | 693,613 | -0.07(-2.08%) |
Feb 17, 2016 | 3.140 | 3.430 | 3.100 | 3.360 | 505,696 | +0.27(+8.74%) |
Feb 16, 2016 | 2.790 | 3.160 | 2.730 | 3.090 | 508,025 | +0.39(+14.44%) |
Feb 12, 2016 | 2.720 | 2.700 | 2.700 | 2.700 | 422,200 | +0.05(+1.89%) |
Feb 11, 2016 | 2.680 | 2.772 | 2.640 | 2.650 | 452,069 | -0.10(-3.64%) |
Feb 10, 2016 | 2.700 | 2.980 | 2.600 | 2.750 | 452,357 | +0.07(+2.61%) |
Feb 09, 2016 | 2.900 | 3.020 | 2.670 | 2.680 | 978,766 | -0.28(-9.46%) |
Feb 08, 2016 | 3.200 | 3.249 | 2.885 | 2.960 | 640,730 | -0.33(-10.03%) |
Feb 05, 2016 | 3.560 | 3.560 | 3.250 | 3.290 | 750,432 | -0.30(-8.36%) |
Feb 04, 2016 | 3.540 | 4.190 | 3.420 | 3.590 | 1,789,905 | +0.29(+8.79%) |
Feb 03, 2016 | 3.240 | 3.350 | 3.150 | 3.300 | 321,915 | +0.10(+3.12%) |
Feb 02, 2016 | 3.310 | 3.370 | 3.130 | 3.200 | 374,435 | -0.15(-4.48%) |
Feb 01, 2016 | 3.330 | 3.460 | 3.210 | 3.350 | 438,625 | -0.02(-0.59%) |
Jan 29, 2016 | 3.140 | 3.380 | 3.140 | 3.370 | 484,325 | +0.22(+6.98%) |
Jan 28, 2016 | 3.240 | 3.250 | 3.040 | 3.150 | 554,644 | +0.03(+0.96%) |
Jan 27, 2016 | 3.240 | 3.320 | 2.990 | 3.120 | 794,078 | -0.12(-3.70%) |
Jan 26, 2016 | 3.530 | 3.600 | 3.130 | 3.240 | 2,182,228 | +0.05(+1.57%) |
Jan 25, 2016 | 3.160 | 3.290 | 3.090 | 3.190 | 624,468 | +0.05(+1.59%) |
Jan 22, 2016 | 3.200 | 3.300 | 3.080 | 3.140 | 488,874 | +0.01(+0.32%) |
Jan 21, 2016 | 3.120 | 3.430 | 3.070 | 3.130 | 794,925 | +0.02(+0.64%) |
Jan 20, 2016 | 2.880 | 3.200 | 2.650 | 3.110 | 629,480 | +0.16(+5.42%) |
Jan 19, 2016 | 3.130 | 3.175 | 2.880 | 2.950 | 396,177 | -0.12(-3.91%) |
Jan 15, 2016 | 3.030 | 3.070 | 3.070 | 3.070 | 565,100 | -0.12(-3.76%) |
Jan 14, 2016 | 3.010 | 3.310 | 2.910 | 3.190 | 1,002,778 | +0.21(+7.05%) |
Jan 13, 2016 | 3.330 | 3.500 | 2.960 | 2.980 | 846,783 | -0.34(-10.24%) |
Jan 12, 2016 | 3.610 | 3.770 | 3.220 | 3.320 | 530,008 | -0.22(-6.21%) |
Jan 11, 2016 | 3.820 | 3.930 | 3.440 | 3.540 | 515,911 | -0.28(-7.33%) |
Jan 08, 2016 | 4.200 | 4.500 | 3.570 | 3.820 | 807,044 | -0.29(-7.06%) |
Jan 07, 2016 | 4.440 | 4.472 | 4.100 | 4.110 | 594,751 | -0.45(-9.87%) |
Jan 06, 2016 | 4.730 | 4.730 | 4.370 | 4.560 | 687,998 | -0.22(-4.60%) |
Jan 05, 2016 | 4.880 | 5.145 | 4.740 | 4.780 | 432,130 | -0.25(-4.97%) |
Jan 04, 2016 | 5.430 | 5.500 | 4.990 | 5.030 | 424,198 | -0.55(-9.86%) |
Dec 31, 2015 | 5.780 | 5.580 | 5.580 | 5.580 | 279,700 | -0.20(-3.46%) |
Dec 30, 2015 | 5.850 | 6.020 | 5.760 | 5.780 | 331,005 | -0.14(-2.36%) |
Dec 29, 2015 | 6.170 | 6.190 | 5.830 | 5.920 | 415,747 | -0.17(-2.79%) |
Dec 28, 2015 | 6.420 | 6.520 | 6.050 | 6.090 | 476,533 | -0.38(-5.87%) |
Dec 24, 2015 | 6.500 | 6.470 | 6.470 | 6.470 | 89,900 | +0.01(+0.15%) |
Dec 23, 2015 | 6.300 | 6.590 | 6.225 | 6.460 | 372,347 | +0.20(+3.19%) |
Dec 22, 2015 | 6.280 | 6.450 | 6.128 | 6.260 | 445,082 | +0.02(+0.32%) |
Dec 21, 2015 | 5.820 | 6.310 | 5.620 | 6.240 | 435,631 | +0.45(+7.77%) |
Dec 18, 2015 | 5.530 | 5.920 | 5.520 | 5.790 | 1,691,027 | +0.26(+4.70%) |
Dec 17, 2015 | 5.690 | 5.770 | 5.435 | 5.530 | 476,524 | -0.12(-2.12%) |
Dec 16, 2015 | 5.550 | 5.930 | 5.490 | 5.650 | 732,105 | +0.10(+1.80%) |
Dec 15, 2015 | 5.600 | 6.000 | 5.470 | 5.550 | 660,451 | -0.11(-1.94%) |
Dec 14, 2015 | 5.710 | 5.720 | 5.510 | 5.660 | 531,490 | -0.08(-1.39%) |
Dec 11, 2015 | 5.820 | 6.000 | 5.660 | 5.740 | 388,483 | -0.21(-3.53%) |
Dec 10, 2015 | 5.850 | 6.030 | 5.800 | 5.950 | 595,902 | +0.05(+0.85%) |
Dec 09, 2015 | 5.520 | 5.930 | 5.480 | 5.900 | 874,530 | +0.38(+6.88%) |
Dec 08, 2015 | 5.310 | 5.720 | 5.200 | 5.520 | 974,605 | +0.14(+2.60%) |
Dec 07, 2015 | 5.780 | 6.010 | 5.300 | 5.380 | 386,222 | -0.39(-6.76%) |
Dec 04, 2015 | 5.820 | 5.900 | 5.670 | 5.770 | 358,133 | -0.07(-1.20%) |
Dec 03, 2015 | 5.990 | 6.080 | 5.670 | 5.840 | 286,567 | -0.12(-2.01%) |
Dec 02, 2015 | 5.940 | 6.100 | 5.850 | 5.960 | 517,708 | +0.07(+1.19%) |