Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.610 | 3.920 | 3.530 | 3.900 | 1,746,366 | +0.32(+8.94%) |
Feb 26, 2016 | 3.440 | 3.725 | 3.430 | 3.580 | 1,187,053 | +0.25(+7.51%) |
Feb 25, 2016 | 3.390 | 3.470 | 3.100 | 3.330 | 1,418,835 | -0.28(-7.76%) |
Feb 24, 2016 | 3.430 | 3.630 | 3.020 | 3.610 | 2,126,133 | +0.08(+2.27%) |
Feb 23, 2016 | 3.100 | 3.900 | 2.960 | 3.530 | 3,531,596 | +0.57(+19.26%) |
Feb 22, 2016 | 2.930 | 3.210 | 2.860 | 2.960 | 1,892,364 | +0.14(+4.96%) |
Feb 19, 2016 | 3.110 | 3.155 | 2.810 | 2.820 | 1,319,895 | -0.35(-11.04%) |
Feb 18, 2016 | 3.210 | 3.260 | 3.050 | 3.170 | 1,172,309 | -0.01(-0.31%) |
Feb 17, 2016 | 3.060 | 3.279 | 3.000 | 3.180 | 1,089,480 | +0.16(+5.30%) |
Feb 16, 2016 | 2.820 | 3.096 | 2.800 | 3.020 | 1,548,416 | +0.39(+14.83%) |
Feb 12, 2016 | 2.740 | 2.630 | 2.630 | 2.630 | 1,481,800 | -0.02(-0.75%) |
Feb 11, 2016 | 2.930 | 2.930 | 2.640 | 2.650 | 1,821,974 | -0.35(-11.67%) |
Feb 10, 2016 | 3.310 | 3.310 | 3.000 | 3.000 | 734,072 | -0.29(-8.81%) |
Feb 09, 2016 | 3.370 | 3.370 | 3.150 | 3.290 | 1,206,336 | -0.16(-4.64%) |
Feb 08, 2016 | 3.730 | 3.740 | 3.310 | 3.450 | 1,071,110 | -0.39(-10.16%) |
Feb 05, 2016 | 3.880 | 4.190 | 3.825 | 3.840 | 980,349 | -0.11(-2.78%) |
Feb 04, 2016 | 3.870 | 4.200 | 3.805 | 3.950 | 1,477,943 | +0.17(+4.50%) |
Feb 03, 2016 | 3.720 | 3.800 | 3.420 | 3.780 | 1,579,900 | +0.13(+3.56%) |
Feb 02, 2016 | 3.830 | 3.830 | 3.535 | 3.650 | 792,551 | -0.32(-8.06%) |
Feb 01, 2016 | 3.920 | 4.020 | 3.805 | 3.970 | 775,511 | -0.06(-1.49%) |
Jan 29, 2016 | 3.590 | 4.040 | 3.456 | 4.030 | 2,225,134 | +0.47(+13.20%) |
Jan 28, 2016 | 3.800 | 3.840 | 3.490 | 3.560 | 1,009,412 | -0.01(-0.28%) |
Jan 27, 2016 | 3.470 | 3.775 | 3.440 | 3.570 | 1,448,613 | +0.04(+1.13%) |
Jan 26, 2016 | 3.370 | 3.560 | 3.250 | 3.530 | 720,001 | +0.25(+7.62%) |
Jan 25, 2016 | 3.460 | 3.470 | 3.190 | 3.280 | 1,851,232 | -0.26(-7.34%) |
Jan 22, 2016 | 3.700 | 3.860 | 3.330 | 3.540 | 2,737,117 | +0.04(+1.14%) |
Jan 21, 2016 | 3.460 | 3.690 | 3.340 | 3.500 | 2,043,401 | +0.12(+3.55%) |
Jan 20, 2016 | 3.050 | 3.450 | 2.830 | 3.380 | 1,718,270 | +0.20(+6.29%) |
Jan 19, 2016 | 3.700 | 3.760 | 3.140 | 3.180 | 1,314,040 | -0.53(-14.29%) |
Jan 15, 2016 | 3.840 | 3.710 | 3.710 | 3.710 | 1,281,900 | -0.44(-10.60%) |
Jan 14, 2016 | 4.120 | 4.270 | 3.820 | 4.150 | 2,301,261 | +0.08(+1.97%) |
Jan 13, 2016 | 4.420 | 4.570 | 4.060 | 4.070 | 982,706 | -0.35(-7.92%) |
Jan 12, 2016 | 4.800 | 4.805 | 4.200 | 4.420 | 847,045 | -0.26(-5.56%) |
Jan 11, 2016 | 4.830 | 4.836 | 4.590 | 4.680 | 807,820 | -0.15(-3.11%) |
Jan 08, 2016 | 4.820 | 4.870 | 4.600 | 4.830 | 1,801,361 | +0.05(+1.05%) |
Jan 07, 2016 | 4.810 | 4.910 | 4.710 | 4.780 | 2,221,128 | -0.19(-3.82%) |
Jan 06, 2016 | 5.040 | 5.100 | 4.915 | 4.970 | 1,084,588 | -0.27(-5.15%) |
Jan 05, 2016 | 5.370 | 5.400 | 5.190 | 5.240 | 941,415 | -0.13(-2.42%) |
Jan 04, 2016 | 5.210 | 5.423 | 5.134 | 5.370 | 1,188,641 | +0.11(+2.09%) |
Dec 31, 2015 | 5.160 | 5.260 | 5.260 | 5.260 | 965,600 | +0.03(+0.57%) |
Dec 30, 2015 | 5.130 | 5.314 | 5.090 | 5.230 | 964,687 | -0.03(-0.57%) |
Dec 29, 2015 | 5.320 | 5.400 | 4.950 | 5.260 | 859,658 | +0.11(+2.14%) |
Dec 28, 2015 | 5.300 | 5.340 | 5.120 | 5.150 | 531,752 | -0.30(-5.50%) |
Dec 24, 2015 | 5.610 | 5.450 | 5.450 | 5.450 | 392,300 | -0.15(-2.68%) |
Dec 23, 2015 | 5.380 | 5.600 | 5.280 | 5.600 | 929,677 | +0.42(+8.11%) |
Dec 22, 2015 | 5.020 | 5.240 | 4.940 | 5.180 | 811,127 | +0.22(+4.44%) |
Dec 21, 2015 | 4.720 | 4.990 | 4.510 | 4.960 | 953,720 | +0.24(+5.08%) |
Dec 18, 2015 | 4.750 | 4.780 | 4.620 | 4.720 | 2,415,981 | -0.05(-1.05%) |
Dec 17, 2015 | 5.160 | 5.210 | 4.740 | 4.770 | 1,196,795 | -0.40(-7.74%) |
Dec 16, 2015 | 5.180 | 5.400 | 5.115 | 5.170 | 1,043,462 | -0.11(-2.08%) |
Dec 15, 2015 | 5.060 | 5.280 | 5.000 | 5.280 | 1,297,383 | +0.33(+6.67%) |
Dec 14, 2015 | 4.940 | 5.070 | 4.870 | 4.950 | 1,082,610 | -0.06(-1.20%) |
Dec 11, 2015 | 5.130 | 5.240 | 4.870 | 5.010 | 1,300,300 | -0.32(-6.00%) |
Dec 10, 2015 | 5.170 | 5.360 | 5.110 | 5.330 | 1,223,138 | +0.10(+1.91%) |
Dec 09, 2015 | 5.390 | 5.520 | 5.051 | 5.230 | 1,202,924 | -0.06(-1.13%) |
Dec 08, 2015 | 5.110 | 5.355 | 5.030 | 5.290 | 1,013,691 | -0.13(-2.40%) |
Dec 07, 2015 | 5.770 | 5.810 | 5.320 | 5.420 | 1,158,632 | -0.54(-9.06%) |
Dec 04, 2015 | 6.170 | 6.320 | 5.855 | 5.960 | 1,467,036 | -0.38(-5.99%) |
Dec 03, 2015 | 6.300 | 6.510 | 6.050 | 6.340 | 1,071,862 | +0.18(+2.92%) |
Dec 02, 2015 | 6.330 | 6.620 | 6.050 | 6.160 | 1,970,535 | -0.29(-4.50%) |