Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.336 | 4.456 | 4.282 | 4.372 | 346,894 | +0.11(+2.67%) |
Feb 26, 2016 | 4.354 | 4.437 | 4.240 | 4.258 | 195,956 | +0.03(+0.71%) |
Feb 25, 2016 | 4.144 | 4.291 | 4.090 | 4.228 | 122,850 | +0.04(+0.86%) |
Feb 24, 2016 | 3.887 | 4.204 | 3.869 | 4.192 | 236,347 | +0.13(+3.24%) |
Feb 23, 2016 | 4.246 | 4.366 | 4.042 | 4.060 | 598,093 | -0.24(-5.57%) |
Feb 22, 2016 | 4.126 | 4.300 | 4.126 | 4.300 | 484,688 | +0.30(+7.48%) |
Feb 19, 2016 | 4.006 | 4.108 | 3.899 | 4.000 | 507,025 | -0.13(-3.19%) |
Feb 18, 2016 | 4.168 | 4.258 | 4.054 | 4.132 | 618,946 | +0.02(+0.44%) |
Feb 17, 2016 | 3.809 | 4.174 | 3.809 | 4.114 | 512,026 | +0.38(+10.10%) |
Feb 16, 2016 | 3.545 | 3.755 | 3.545 | 3.737 | 617,169 | +0.28(+8.15%) |
Feb 12, 2016 | 3.402 | 3.455 | 3.455 | 3.455 | 400,255 | +0.14(+4.34%) |
Feb 11, 2016 | 3.420 | 3.461 | 3.168 | 3.312 | 333,943 | -0.18(-5.15%) |
Feb 10, 2016 | 3.503 | 3.629 | 3.402 | 3.491 | 373,349 | -0.04(-1.02%) |
Feb 09, 2016 | 3.485 | 3.545 | 3.378 | 3.527 | 483,200 | -0.13(-3.44%) |
Feb 08, 2016 | 4.240 | 4.240 | 3.635 | 3.653 | 914,035 | -0.71(-16.21%) |
Feb 05, 2016 | 4.749 | 4.749 | 4.300 | 4.360 | 388,793 | -0.48(-9.90%) |
Feb 04, 2016 | 4.593 | 4.875 | 4.444 | 4.839 | 285,797 | +0.22(+4.66%) |
Feb 03, 2016 | 4.593 | 4.641 | 4.342 | 4.623 | 521,212 | +0.16(+3.49%) |
Feb 02, 2016 | 4.444 | 4.521 | 4.324 | 4.468 | 408,195 | -0.11(-2.48%) |
Feb 01, 2016 | 4.599 | 4.653 | 4.426 | 4.581 | 396,889 | -0.08(-1.80%) |
Jan 29, 2016 | 4.671 | 4.971 | 4.635 | 4.665 | 349,122 | +0.10(+2.10%) |
Jan 28, 2016 | 4.408 | 4.671 | 4.375 | 4.569 | 393,065 | +0.32(+7.62%) |
Jan 27, 2016 | 4.420 | 4.420 | 4.198 | 4.246 | 458,313 | -0.05(-1.12%) |
Jan 26, 2016 | 4.150 | 4.438 | 4.000 | 4.294 | 656,726 | +0.19(+4.67%) |
Jan 25, 2016 | 4.174 | 4.390 | 4.090 | 4.102 | 519,617 | -0.10(-2.42%) |
Jan 22, 2016 | 3.947 | 4.234 | 3.947 | 4.204 | 381,140 | +0.46(+12.32%) |
Jan 21, 2016 | 3.653 | 3.833 | 3.611 | 3.743 | 570,583 | +0.08(+2.29%) |
Jan 20, 2016 | 3.755 | 3.827 | 3.354 | 3.659 | 676,403 | -0.33(-8.26%) |
Jan 19, 2016 | 4.384 | 4.402 | 3.905 | 3.988 | 563,436 | -0.40(-9.02%) |
Jan 15, 2016 | 4.288 | 4.384 | 4.384 | 4.384 | 512,634 | -0.18(-3.94%) |
Jan 14, 2016 | 4.384 | 4.605 | 4.102 | 4.563 | 429,726 | +0.15(+3.39%) |
Jan 13, 2016 | 5.162 | 5.180 | 4.300 | 4.414 | 603,131 | -0.69(-13.60%) |
Jan 12, 2016 | 5.354 | 5.479 | 4.875 | 5.108 | 266,643 | -0.20(-3.72%) |
Jan 11, 2016 | 5.557 | 5.557 | 5.144 | 5.306 | 211,088 | -0.31(-5.54%) |
Jan 08, 2016 | 5.647 | 5.833 | 5.426 | 5.617 | 204,794 | +0.02(+0.43%) |
Jan 07, 2016 | 5.557 | 5.683 | 5.390 | 5.593 | 689,045 | -0.05(-0.85%) |
Jan 06, 2016 | 5.995 | 6.067 | 5.617 | 5.641 | 378,387 | -0.52(-8.37%) |
Jan 05, 2016 | 6.396 | 6.444 | 6.132 | 6.156 | 376,812 | -0.22(-3.47%) |
Jan 04, 2016 | 6.120 | 6.510 | 6.067 | 6.378 | 518,693 | +0.11(+1.82%) |
Dec 31, 2015 | 5.965 | 6.264 | 6.264 | 6.264 | 731,547 | +0.23(+3.77%) |
Dec 30, 2015 | 6.294 | 6.336 | 6.013 | 6.037 | 1,090,516 | -0.70(-10.40%) |
Dec 29, 2015 | 6.192 | 6.737 | 5.971 | 6.737 | 1,000,352 | +0.57(+9.22%) |
Dec 28, 2015 | 6.144 | 6.216 | 5.773 | 6.168 | 1,041,617 | -0.05(-0.77%) |
Dec 24, 2015 | 6.031 | 6.216 | 6.216 | 6.216 | 396,581 | +0.17(+2.87%) |
Dec 23, 2015 | 5.378 | 6.156 | 5.222 | 6.043 | 1,254,432 | +0.89(+17.33%) |
Dec 22, 2015 | 4.851 | 5.180 | 4.851 | 5.150 | 808,006 | +0.33(+6.83%) |
Dec 21, 2015 | 4.773 | 4.839 | 4.731 | 4.821 | 597,903 | +0.03(+0.62%) |
Dec 18, 2015 | 4.773 | 4.839 | 4.725 | 4.791 | 596,123 | -0.02(-0.37%) |
Dec 17, 2015 | 4.983 | 4.983 | 4.749 | 4.809 | 557,336 | -0.08(-1.71%) |
Dec 16, 2015 | 4.720 | 4.956 | 4.709 | 4.893 | 909,661 | +0.16(+3.28%) |
Dec 15, 2015 | 4.662 | 4.829 | 4.588 | 4.737 | 672,041 | +0.13(+2.87%) |
Dec 14, 2015 | 4.852 | 4.887 | 4.570 | 4.605 | 575,104 | -0.28(-5.77%) |
Dec 11, 2015 | 5.106 | 5.135 | 4.829 | 4.887 | 541,123 | -0.33(-6.39%) |
Dec 10, 2015 | 5.238 | 5.480 | 5.186 | 5.221 | 572,096 | -0.04(-0.77%) |
Dec 09, 2015 | 5.037 | 5.376 | 5.019 | 5.261 | 749,803 | +0.34(+6.90%) |
Dec 08, 2015 | 4.709 | 5.117 | 4.680 | 4.922 | 702,044 | -0.05(-1.04%) |
Dec 07, 2015 | 5.440 | 5.440 | 4.806 | 4.973 | 760,378 | -0.62(-11.11%) |
Dec 04, 2015 | 5.802 | 5.819 | 5.578 | 5.595 | 359,372 | -0.29(-4.89%) |
Dec 03, 2015 | 6.107 | 6.148 | 5.849 | 5.883 | 323,951 | -0.26(-4.22%) |
Dec 02, 2015 | 6.384 | 6.384 | 6.142 | 6.142 | 398,432 | -0.26(-4.05%) |