Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.570 | 3.730 | 3.570 | 3.610 | 158,452 | +0.06(+1.69%) |
Feb 26, 2016 | 3.500 | 3.560 | 3.370 | 3.550 | 252,336 | +0.05(+1.43%) |
Feb 25, 2016 | 3.580 | 3.880 | 3.110 | 3.500 | 198,227 | +0.05(+1.45%) |
Feb 24, 2016 | 3.310 | 3.560 | 3.300 | 3.450 | 164,331 | +0.04(+1.17%) |
Feb 23, 2016 | 3.430 | 3.530 | 3.410 | 3.410 | 71,480 | -0.07(-2.01%) |
Feb 22, 2016 | 3.470 | 3.600 | 3.450 | 3.480 | 167,901 | +0.03(+0.87%) |
Feb 19, 2016 | 3.460 | 3.570 | 3.450 | 3.450 | 116,897 | -0.11(-3.09%) |
Feb 18, 2016 | 3.600 | 3.670 | 3.480 | 3.560 | 135,557 | -0.10(-2.73%) |
Feb 17, 2016 | 3.000 | 3.663 | 2.970 | 3.660 | 385,758 | +0.13(+3.68%) |
Feb 16, 2016 | 3.500 | 3.620 | 3.500 | 3.530 | 85,580 | -0.02(-0.56%) |
Feb 12, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.14(-3.79%) | |
Feb 11, 2016 | 3.500 | 3.710 | 3.410 | 3.690 | 144,112 | +0.00(+0.00%) |
Feb 10, 2016 | 3.640 | 3.740 | 3.580 | 3.690 | 140,428 | +0.01(+0.27%) |
Feb 09, 2016 | 3.810 | 3.850 | 3.560 | 3.680 | 238,560 | -0.24(-6.12%) |
Feb 08, 2016 | 3.820 | 3.950 | 3.650 | 3.920 | 404,124 | +0.09(+2.35%) |
Feb 05, 2016 | 3.970 | 4.260 | 3.820 | 3.830 | 599,144 | -1.67(-30.36%) |
Feb 04, 2016 | 5.450 | 5.630 | 5.340 | 5.500 | 261,825 | +0.02(+0.36%) |
Feb 03, 2016 | 4.880 | 5.540 | 4.880 | 5.480 | 241,111 | +0.58(+11.84%) |
Feb 02, 2016 | 4.760 | 4.930 | 4.760 | 4.900 | 128,171 | +0.09(+1.87%) |
Feb 01, 2016 | 4.870 | 5.010 | 4.795 | 4.810 | 216,070 | -0.24(-4.75%) |
Jan 29, 2016 | 4.860 | 5.090 | 4.860 | 5.050 | 215,667 | +0.14(+2.85%) |
Jan 28, 2016 | 4.820 | 4.950 | 4.790 | 4.910 | 195,099 | +0.16(+3.37%) |
Jan 27, 2016 | 4.850 | 4.910 | 4.710 | 4.750 | 282,397 | -0.20(-4.04%) |
Jan 26, 2016 | 4.750 | 4.980 | 4.730 | 4.950 | 166,384 | +0.17(+3.56%) |
Jan 25, 2016 | 4.840 | 4.960 | 4.695 | 4.780 | 149,165 | -0.18(-3.63%) |
Jan 22, 2016 | 4.650 | 5.000 | 4.650 | 4.960 | 169,719 | +0.36(+7.83%) |
Jan 21, 2016 | 4.540 | 4.710 | 4.519 | 4.600 | 99,637 | +0.04(+0.88%) |
Jan 20, 2016 | 4.550 | 4.630 | 4.400 | 4.560 | 142,018 | -0.13(-2.77%) |
Jan 19, 2016 | 4.480 | 4.700 | 4.480 | 4.690 | 128,108 | +0.09(+1.96%) |
Jan 15, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.28(-5.74%) | |
Jan 14, 2016 | 4.820 | 5.100 | 4.820 | 4.880 | 460,148 | +0.03(+0.62%) |
Jan 13, 2016 | 5.190 | 5.250 | 4.710 | 4.850 | 347,161 | -0.35(-6.73%) |
Jan 12, 2016 | 5.130 | 5.290 | 5.080 | 5.200 | 224,797 | +0.09(+1.76%) |
Jan 11, 2016 | 5.090 | 5.130 | 5.000 | 5.110 | 172,408 | +0.11(+2.20%) |
Jan 08, 2016 | 4.900 | 5.050 | 4.820 | 5.000 | 238,034 | -0.50(-9.09%) |
Jan 07, 2016 | 5.800 | 5.830 | 5.320 | 5.500 | 361,904 | -0.39(-6.62%) |
Jan 06, 2016 | 5.500 | 6.460 | 5.390 | 5.890 | 982,280 | +0.31(+5.56%) |
Jan 05, 2016 | 5.650 | 5.655 | 5.450 | 5.580 | 192,362 | -0.05(-0.89%) |
Jan 04, 2016 | 5.490 | 5.720 | 5.350 | 5.630 | 190,865 | +0.04(+0.72%) |
Dec 31, 2015 | 5.590 | 5.590 | 5.590 | 0 | +0.09(+1.64%) | |
Dec 30, 2015 | 5.500 | 5.580 | 5.450 | 5.500 | 106,844 | -0.01(-0.18%) |
Dec 29, 2015 | 5.500 | 5.560 | 5.400 | 5.510 | 451,268 | +0.02(+0.36%) |
Dec 28, 2015 | 5.580 | 5.580 | 5.400 | 5.490 | 289,740 | -0.11(-1.96%) |
Dec 24, 2015 | 5.600 | 5.600 | 5.600 | 0 | +0.16(+2.94%) | |
Dec 23, 2015 | 5.280 | 5.460 | 5.190 | 5.440 | 112,447 | +0.16(+3.03%) |
Dec 22, 2015 | 5.100 | 5.350 | 5.100 | 5.280 | 105,648 | +0.16(+3.13%) |
Dec 21, 2015 | 5.060 | 5.140 | 5.000 | 5.120 | 81,189 | +0.06(+1.19%) |
Dec 18, 2015 | 5.100 | 5.220 | 5.040 | 5.060 | 224,900 | -0.11(-2.13%) |
Dec 17, 2015 | 5.170 | 5.290 | 5.150 | 5.170 | 102,380 | -0.05(-0.96%) |
Dec 16, 2015 | 5.040 | 5.340 | 5.040 | 5.220 | 109,532 | +0.15(+2.96%) |
Dec 15, 2015 | 5.080 | 5.250 | 5.005 | 5.070 | 271,686 | -0.01(-0.20%) |
Dec 14, 2015 | 5.000 | 5.180 | 5.000 | 5.080 | 229,300 | +0.07(+1.40%) |
Dec 11, 2015 | 5.170 | 5.170 | 4.920 | 5.010 | 123,000 | -0.26(-4.93%) |
Dec 10, 2015 | 5.070 | 5.280 | 4.950 | 5.270 | 158,890 | +0.23(+4.56%) |
Dec 09, 2015 | 4.760 | 5.110 | 4.650 | 5.040 | 587,958 | +0.26(+5.44%) |
Dec 08, 2015 | 4.790 | 4.870 | 4.680 | 4.780 | 107,134 | -0.04(-0.83%) |
Dec 07, 2015 | 4.920 | 4.920 | 4.750 | 4.820 | 164,703 | -0.11(-2.23%) |
Dec 04, 2015 | 5.170 | 5.190 | 4.910 | 4.930 | 170,909 | -0.23(-4.46%) |
Dec 03, 2015 | 5.080 | 5.250 | 5.050 | 5.160 | 166,404 | +0.08(+1.57%) |
Dec 02, 2015 | 5.170 | 5.490 | 5.060 | 5.080 | 241,006 | -0.17(-3.24%) |