Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.920 | 4.198 | 3.377 | 3.650 | 178,496 | -0.25(-6.41%) |
Feb 26, 2016 | 4.200 | 6.580 | 3.810 | 3.900 | 427,756 | +0.22(+5.98%) |
Feb 25, 2016 | 3.590 | 3.680 | 3.560 | 3.680 | 13,023 | +0.13(+3.66%) |
Feb 24, 2016 | 3.780 | 3.780 | 3.550 | 3.550 | 23,703 | -0.23(-6.08%) |
Feb 23, 2016 | 3.980 | 4.070 | 3.770 | 3.780 | 9,409 | -0.18(-4.55%) |
Feb 22, 2016 | 3.800 | 4.030 | 3.800 | 3.960 | 11,068 | +0.18(+4.76%) |
Feb 19, 2016 | 3.850 | 3.900 | 3.730 | 3.780 | 8,895 | -0.09(-2.33%) |
Feb 18, 2016 | 3.997 | 4.040 | 3.830 | 3.870 | 11,830 | -0.07(-1.78%) |
Feb 17, 2016 | 3.890 | 4.150 | 3.860 | 3.940 | 17,373 | +0.08(+2.07%) |
Feb 16, 2016 | 3.740 | 3.880 | 3.540 | 3.860 | 116,957 | +0.28(+7.82%) |
Feb 12, 2016 | 3.800 | 3.580 | 3.580 | 3.580 | 45,500 | -0.19(-5.04%) |
Feb 11, 2016 | 3.910 | 3.910 | 3.480 | 3.770 | 93,149 | +0.06(+1.62%) |
Feb 10, 2016 | 4.510 | 4.570 | 3.460 | 3.710 | 173,763 | -0.78(-17.37%) |
Feb 09, 2016 | 4.480 | 4.597 | 3.805 | 4.490 | 60,940 | -0.03(-0.66%) |
Feb 08, 2016 | 4.760 | 4.760 | 4.500 | 4.520 | 31,047 | -0.22(-4.64%) |
Feb 05, 2016 | 4.740 | 4.840 | 4.700 | 4.740 | 12,117 | +0.02(+0.42%) |
Feb 04, 2016 | 4.650 | 5.010 | 4.550 | 4.720 | 31,126 | +0.08(+1.72%) |
Feb 03, 2016 | 4.900 | 4.930 | 4.480 | 4.640 | 282,041 | -0.13(-2.73%) |
Feb 02, 2016 | 4.370 | 4.960 | 4.370 | 4.770 | 196,676 | +0.36(+8.16%) |
Feb 01, 2016 | 4.340 | 4.515 | 4.230 | 4.410 | 438,674 | +0.05(+1.15%) |
Jan 29, 2016 | 4.380 | 4.570 | 4.240 | 4.360 | 258,714 | +0.02(+0.46%) |
Jan 28, 2016 | 4.480 | 4.560 | 4.290 | 4.340 | 92,220 | -0.13(-2.91%) |
Jan 27, 2016 | 4.700 | 4.780 | 4.420 | 4.470 | 84,868 | -0.22(-4.69%) |
Jan 26, 2016 | 4.790 | 5.020 | 4.460 | 4.690 | 44,567 | -0.01(-0.21%) |
Jan 25, 2016 | 5.180 | 5.180 | 4.690 | 4.700 | 100,664 | -0.47(-9.09%) |
Jan 22, 2016 | 4.970 | 5.185 | 4.970 | 5.170 | 47,690 | +0.20(+4.02%) |
Jan 21, 2016 | 5.200 | 5.200 | 4.930 | 4.970 | 50,421 | -0.24(-4.61%) |
Jan 20, 2016 | 5.350 | 5.350 | 5.110 | 5.210 | 71,171 | -0.27(-4.93%) |
Jan 19, 2016 | 5.550 | 5.620 | 5.460 | 5.480 | 24,040 | -0.05(-0.90%) |
Jan 15, 2016 | 5.590 | 5.530 | 5.530 | 5.530 | 27,600 | -0.17(-2.98%) |
Jan 14, 2016 | 5.740 | 5.890 | 5.610 | 5.700 | 11,101 | -0.08(-1.38%) |
Jan 13, 2016 | 6.000 | 6.000 | 5.680 | 5.780 | 27,378 | -0.22(-3.67%) |
Jan 12, 2016 | 5.770 | 6.000 | 5.770 | 6.000 | 25,564 | +0.20(+3.45%) |
Jan 11, 2016 | 5.830 | 6.000 | 5.720 | 5.800 | 17,274 | +0.00(+0.00%) |
Jan 08, 2016 | 5.850 | 5.850 | 5.710 | 5.800 | 34,571 | -0.02(-0.34%) |
Jan 07, 2016 | 6.000 | 6.000 | 5.750 | 5.820 | 20,353 | -0.28(-4.59%) |
Jan 06, 2016 | 6.040 | 6.150 | 6.020 | 6.100 | 55,847 | -0.09(-1.45%) |
Jan 05, 2016 | 6.080 | 6.360 | 5.970 | 6.190 | 27,829 | +0.14(+2.31%) |
Jan 04, 2016 | 6.030 | 6.110 | 5.950 | 6.050 | 46,422 | -0.02(-0.33%) |
Dec 31, 2015 | 6.030 | 6.070 | 6.070 | 6.070 | 30,000 | +0.01(+0.17%) |
Dec 30, 2015 | 5.950 | 6.210 | 5.950 | 6.060 | 54,198 | +0.14(+2.36%) |
Dec 29, 2015 | 5.940 | 5.940 | 5.810 | 5.920 | 20,467 | +0.12(+2.07%) |
Dec 28, 2015 | 5.850 | 5.870 | 5.750 | 5.800 | 36,400 | -0.05(-0.85%) |
Dec 24, 2015 | 5.830 | 5.850 | 5.850 | 5.850 | 4,000 | +0.06(+1.04%) |
Dec 23, 2015 | 5.670 | 5.790 | 5.610 | 5.790 | 19,715 | +0.16(+2.84%) |
Dec 22, 2015 | 5.290 | 5.670 | 5.240 | 5.630 | 25,918 | +0.26(+4.84%) |
Dec 21, 2015 | 5.910 | 5.910 | 5.300 | 5.370 | 36,532 | -0.47(-8.05%) |
Dec 18, 2015 | 5.730 | 5.870 | 5.430 | 5.840 | 194,887 | +0.12(+2.10%) |
Dec 17, 2015 | 5.450 | 5.730 | 5.280 | 5.720 | 112,968 | +0.38(+7.12%) |
Dec 16, 2015 | 5.480 | 5.560 | 5.260 | 5.340 | 193,847 | -0.15(-2.73%) |
Dec 15, 2015 | 5.610 | 5.730 | 5.430 | 5.490 | 79,510 | -0.15(-2.66%) |
Dec 14, 2015 | 6.120 | 6.205 | 5.500 | 5.640 | 72,904 | -0.53(-8.59%) |
Dec 11, 2015 | 6.590 | 6.590 | 6.160 | 6.170 | 307,314 | -0.28(-4.34%) |
Dec 10, 2015 | 6.330 | 6.490 | 6.290 | 6.450 | 31,915 | +0.14(+2.22%) |
Dec 09, 2015 | 6.260 | 6.460 | 6.160 | 6.310 | 30,147 | +0.03(+0.48%) |
Dec 08, 2015 | 6.190 | 6.350 | 6.160 | 6.280 | 45,352 | +0.02(+0.32%) |
Dec 07, 2015 | 6.360 | 6.360 | 6.040 | 6.260 | 97,130 | -0.15(-2.34%) |
Dec 04, 2015 | 6.550 | 6.630 | 6.330 | 6.410 | 102,745 | -0.10(-1.54%) |
Dec 03, 2015 | 6.610 | 6.670 | 6.370 | 6.510 | 78,830 | -0.06(-0.91%) |
Dec 02, 2015 | 6.560 | 6.850 | 6.510 | 6.570 | 106,009 | +0.04(+0.61%) |