Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.250 | 4.990 | 4.250 | 4.870 | 879,311 | +0.64(+15.13%) |
Feb 26, 2016 | 4.130 | 4.250 | 4.060 | 4.230 | 176,895 | +0.13(+3.17%) |
Feb 25, 2016 | 4.020 | 4.200 | 3.939 | 4.100 | 172,128 | +0.06(+1.49%) |
Feb 24, 2016 | 3.910 | 4.070 | 3.820 | 4.040 | 116,884 | +0.13(+3.32%) |
Feb 23, 2016 | 4.490 | 4.500 | 3.760 | 3.910 | 245,345 | +0.07(+1.82%) |
Feb 22, 2016 | 3.940 | 4.250 | 3.780 | 3.840 | 776,899 | +0.13(+3.50%) |
Feb 19, 2016 | 3.700 | 3.799 | 3.620 | 3.710 | 212,168 | -0.02(-0.54%) |
Feb 18, 2016 | 3.630 | 3.840 | 3.590 | 3.730 | 275,774 | +0.03(+0.81%) |
Feb 17, 2016 | 3.930 | 3.940 | 3.460 | 3.700 | 868,618 | -0.13(-3.39%) |
Feb 16, 2016 | 3.320 | 3.940 | 3.270 | 3.830 | 1,619,884 | +0.77(+25.16%) |
Feb 12, 2016 | 3.050 | 3.060 | 3.060 | 3.060 | 984,100 | +0.07(+2.34%) |
Feb 11, 2016 | 2.960 | 3.100 | 2.850 | 2.990 | 706,312 | -0.26(-8.00%) |
Feb 10, 2016 | 2.820 | 3.400 | 2.760 | 3.250 | 6,307,421 | +1.51(+86.78%) |
Feb 09, 2016 | 1.650 | 1.740 | 1.650 | 1.740 | 49,800 | +0.09(+5.46%) |
Feb 08, 2016 | 1.610 | 1.650 | 1.590 | 1.650 | 24,471 | -0.00(-0.01%) |
Feb 05, 2016 | 1.650 | 1.660 | 1.590 | 1.650 | 17,450 | -0.03(-1.79%) |
Feb 04, 2016 | 1.722 | 1.730 | 1.665 | 1.680 | 2,630 | -0.03(-1.58%) |
Feb 03, 2016 | 1.700 | 1.720 | 1.580 | 1.707 | 80,976 | +0.04(+2.22%) |
Feb 02, 2016 | 1.680 | 1.680 | 1.630 | 1.670 | 25,617 | -0.05(-2.91%) |
Feb 01, 2016 | 1.670 | 1.820 | 1.670 | 1.720 | 17,356 | +0.10(+6.17%) |
Jan 29, 2016 | 1.680 | 1.700 | 1.550 | 1.620 | 58,413 | -0.05(-2.99%) |
Jan 28, 2016 | 1.650 | 1.690 | 1.650 | 1.670 | 5,892 | +0.01(+0.60%) |
Jan 27, 2016 | 1.730 | 1.730 | 1.640 | 1.660 | 37,392 | -0.08(-4.60%) |
Jan 26, 2016 | 1.740 | 1.770 | 1.700 | 1.740 | 34,039 | +0.04(+2.35%) |
Jan 25, 2016 | 1.700 | 1.711 | 1.698 | 1.700 | 13,698 | -0.02(-1.16%) |
Jan 22, 2016 | 1.702 | 1.724 | 1.702 | 1.720 | 2,860 | +0.02(+1.18%) |
Jan 21, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 505 | +0.00(+0.00%) |
Jan 20, 2016 | 1.650 | 1.710 | 1.640 | 1.700 | 12,389 | +0.00(+0.00%) |
Jan 19, 2016 | 1.780 | 1.780 | 1.700 | 1.700 | 6,923 | +0.03(+1.80%) |
Jan 15, 2016 | 1.700 | 1.670 | 1.670 | 1.670 | 29,500 | -0.08(-4.57%) |
Jan 14, 2016 | 1.700 | 1.820 | 1.690 | 1.750 | 16,857 | +0.03(+1.74%) |
Jan 13, 2016 | 1.770 | 1.783 | 1.720 | 1.720 | 17,563 | -0.03(-1.55%) |
Jan 12, 2016 | 1.710 | 1.766 | 1.710 | 1.747 | 36,015 | +0.03(+1.57%) |
Jan 11, 2016 | 1.820 | 1.850 | 1.640 | 1.720 | 39,625 | -0.06(-3.37%) |
Jan 08, 2016 | 1.780 | 1.830 | 1.770 | 1.780 | 3,128 | +0.00(+0.00%) |
Jan 07, 2016 | 1.800 | 1.830 | 1.760 | 1.780 | 18,460 | -0.02(-1.11%) |
Jan 06, 2016 | 1.860 | 1.900 | 1.800 | 1.800 | 7,482 | -0.09(-4.76%) |
Jan 05, 2016 | 1.850 | 2.090 | 1.850 | 1.890 | 19,330 | -0.04(-2.07%) |
Jan 04, 2016 | 1.950 | 2.050 | 1.780 | 1.930 | 33,672 | +0.03(+1.58%) |
Dec 31, 2015 | 1.850 | 1.900 | 1.900 | 1.900 | 3,500 | +0.04(+2.15%) |
Dec 30, 2015 | 1.910 | 1.910 | 1.810 | 1.860 | 11,704 | +0.02(+1.09%) |
Dec 29, 2015 | 1.860 | 1.890 | 1.720 | 1.840 | 25,882 | -0.01(-0.54%) |
Dec 28, 2015 | 1.870 | 1.920 | 1.770 | 1.850 | 66,472 | -0.07(-3.65%) |
Dec 24, 2015 | 1.960 | 1.920 | 1.920 | 1.920 | 9,900 | +0.04(+2.13%) |
Dec 23, 2015 | 1.850 | 1.890 | 1.850 | 1.880 | 11,080 | -0.01(-0.53%) |
Dec 22, 2015 | 1.850 | 1.890 | 1.850 | 1.890 | 21,205 | +0.04(+2.16%) |
Dec 21, 2015 | 1.950 | 1.950 | 1.850 | 1.850 | 8,296 | -0.15(-7.50%) |
Dec 18, 2015 | 1.810 | 2.000 | 1.810 | 2.000 | 10,388 | +0.13(+6.97%) |
Dec 17, 2015 | 1.850 | 1.970 | 1.820 | 1.870 | 22,733 | -0.02(-1.07%) |
Dec 16, 2015 | 1.840 | 2.100 | 1.840 | 1.890 | 27,390 | +0.03(+1.61%) |
Dec 15, 2015 | 1.894 | 1.910 | 1.840 | 1.860 | 22,312 | -0.04(-2.11%) |
Dec 14, 2015 | 1.910 | 1.960 | 1.880 | 1.900 | 24,077 | -0.07(-3.55%) |
Dec 11, 2015 | 1.951 | 2.000 | 1.951 | 1.970 | 14,466 | +0.02(+1.03%) |
Dec 10, 2015 | 1.990 | 2.000 | 1.900 | 1.950 | 27,302 | +0.00(+0.00%) |
Dec 09, 2015 | 1.950 | 1.990 | 1.950 | 1.950 | 7,005 | -0.04(-2.01%) |
Dec 08, 2015 | 1.986 | 1.990 | 1.950 | 1.990 | 7,390 | +0.02(+1.02%) |
Dec 07, 2015 | 2.010 | 2.020 | 1.900 | 1.970 | 36,936 | -0.07(-3.43%) |
Dec 04, 2015 | 2.100 | 2.110 | 2.010 | 2.040 | 24,161 | -0.07(-3.32%) |
Dec 03, 2015 | 2.130 | 2.150 | 2.110 | 2.110 | 20,000 | -0.02(-0.93%) |
Dec 02, 2015 | 2.110 | 2.149 | 2.110 | 2.130 | 10,501 | -0.02(-0.93%) |