Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.690 | 3.790 | 3.500 | 3.500 | 31,414 | -0.15(-4.11%) |
Feb 26, 2016 | 3.720 | 3.760 | 3.650 | 3.650 | 16,846 | -0.08(-2.14%) |
Feb 25, 2016 | 3.660 | 3.860 | 3.650 | 3.730 | 10,125 | +0.12(+3.32%) |
Feb 24, 2016 | 3.720 | 3.820 | 3.610 | 3.610 | 32,991 | -0.11(-2.96%) |
Feb 23, 2016 | 3.740 | 3.950 | 3.610 | 3.720 | 8,911 | -0.06(-1.59%) |
Feb 22, 2016 | 3.680 | 3.860 | 3.680 | 3.780 | 26,659 | +0.16(+4.42%) |
Feb 19, 2016 | 3.800 | 3.910 | 3.620 | 3.620 | 33,208 | -0.22(-5.73%) |
Feb 18, 2016 | 4.040 | 4.040 | 3.771 | 3.840 | 14,167 | -0.15(-3.76%) |
Feb 17, 2016 | 3.670 | 4.140 | 3.670 | 3.990 | 30,835 | +0.36(+9.92%) |
Feb 16, 2016 | 3.550 | 3.650 | 3.480 | 3.630 | 30,901 | +0.14(+4.01%) |
Feb 12, 2016 | 3.590 | 3.490 | 3.490 | 3.490 | 41,200 | +0.00(+0.00%) |
Feb 11, 2016 | 3.520 | 3.580 | 3.390 | 3.490 | 38,121 | -0.06(-1.69%) |
Feb 10, 2016 | 3.450 | 3.680 | 3.450 | 3.550 | 44,766 | +0.11(+3.20%) |
Feb 09, 2016 | 3.400 | 3.470 | 3.333 | 3.440 | 35,657 | -0.00(-0.15%) |
Feb 08, 2016 | 3.760 | 3.760 | 3.400 | 3.445 | 56,114 | -0.35(-9.34%) |
Feb 05, 2016 | 3.850 | 3.890 | 3.740 | 3.800 | 27,797 | -0.03(-0.78%) |
Feb 04, 2016 | 3.680 | 3.910 | 3.680 | 3.830 | 34,263 | +0.14(+3.79%) |
Feb 03, 2016 | 3.680 | 3.770 | 3.650 | 3.690 | 35,553 | -0.20(-5.14%) |
Feb 02, 2016 | 3.830 | 4.050 | 3.720 | 3.890 | 32,972 | +0.07(+1.83%) |
Feb 01, 2016 | 3.600 | 3.869 | 3.500 | 3.820 | 32,384 | +0.20(+5.52%) |
Jan 29, 2016 | 4.000 | 4.010 | 3.490 | 3.620 | 196,195 | -0.28(-7.18%) |
Jan 28, 2016 | 4.220 | 4.220 | 3.890 | 3.900 | 49,704 | -0.24(-5.91%) |
Jan 27, 2016 | 4.290 | 4.300 | 4.110 | 4.145 | 67,241 | -0.12(-2.93%) |
Jan 26, 2016 | 4.395 | 4.440 | 4.080 | 4.270 | 96,869 | -0.08(-1.84%) |
Jan 25, 2016 | 4.350 | 4.400 | 4.300 | 4.350 | 44,181 | -0.02(-0.46%) |
Jan 22, 2016 | 4.500 | 4.500 | 4.300 | 4.370 | 30,926 | +0.03(+0.69%) |
Jan 21, 2016 | 4.140 | 4.400 | 4.049 | 4.340 | 42,502 | +0.24(+5.85%) |
Jan 20, 2016 | 4.200 | 4.390 | 3.930 | 4.100 | 152,473 | -0.35(-7.87%) |
Jan 19, 2016 | 4.330 | 5.150 | 4.330 | 4.450 | 124,884 | +0.19(+4.46%) |
Jan 15, 2016 | 4.290 | 4.260 | 4.260 | 4.260 | 90,000 | -0.14(-3.18%) |
Jan 14, 2016 | 4.460 | 4.480 | 4.120 | 4.400 | 171,715 | +0.04(+0.92%) |
Jan 13, 2016 | 4.900 | 5.050 | 4.360 | 4.360 | 97,417 | -0.51(-10.47%) |
Jan 12, 2016 | 5.300 | 5.400 | 4.721 | 4.870 | 137,672 | -0.43(-8.11%) |
Jan 11, 2016 | 5.500 | 5.593 | 5.050 | 5.300 | 118,604 | -0.09(-1.67%) |
Jan 08, 2016 | 5.540 | 5.550 | 5.330 | 5.390 | 45,010 | -0.09(-1.64%) |
Jan 07, 2016 | 5.680 | 5.680 | 5.460 | 5.480 | 40,296 | -0.25(-4.36%) |
Jan 06, 2016 | 5.720 | 5.810 | 5.640 | 5.730 | 32,668 | -0.06(-1.04%) |
Jan 05, 2016 | 5.840 | 5.950 | 5.720 | 5.790 | 88,015 | -0.02(-0.34%) |
Jan 04, 2016 | 5.640 | 5.820 | 5.500 | 5.810 | 30,651 | +0.07(+1.22%) |
Dec 31, 2015 | 5.850 | 5.740 | 5.740 | 5.740 | 38,200 | -0.14(-2.38%) |
Dec 30, 2015 | 5.970 | 6.030 | 5.880 | 5.880 | 11,511 | -0.09(-1.51%) |
Dec 29, 2015 | 6.020 | 6.030 | 5.901 | 5.970 | 29,188 | +0.03(+0.51%) |
Dec 28, 2015 | 6.070 | 6.110 | 5.703 | 5.940 | 63,256 | -0.13(-2.14%) |
Dec 24, 2015 | 6.090 | 6.070 | 6.070 | 6.070 | 3,800 | -0.04(-0.65%) |
Dec 23, 2015 | 6.105 | 6.150 | 5.880 | 6.110 | 87,286 | +0.04(+0.66%) |
Dec 22, 2015 | 5.850 | 6.180 | 5.770 | 6.070 | 112,953 | +0.21(+3.58%) |
Dec 21, 2015 | 5.740 | 5.910 | 5.670 | 5.860 | 104,492 | +0.35(+6.35%) |
Dec 18, 2015 | 5.840 | 5.960 | 5.480 | 5.510 | 92,260 | -0.29(-5.00%) |
Dec 17, 2015 | 5.460 | 5.900 | 5.460 | 5.800 | 66,827 | +0.22(+3.94%) |
Dec 16, 2015 | 5.514 | 5.600 | 5.400 | 5.580 | 87,606 | +0.06(+1.09%) |
Dec 15, 2015 | 5.550 | 5.800 | 5.510 | 5.520 | 38,449 | -0.04(-0.72%) |
Dec 14, 2015 | 5.790 | 5.790 | 5.520 | 5.560 | 32,154 | -0.20(-3.47%) |
Dec 11, 2015 | 5.830 | 5.987 | 5.661 | 5.760 | 31,350 | -0.15(-2.54%) |
Dec 10, 2015 | 5.650 | 6.000 | 5.600 | 5.910 | 72,767 | +0.30(+5.44%) |
Dec 09, 2015 | 5.520 | 5.640 | 5.520 | 5.605 | 34,137 | +0.04(+0.63%) |
Dec 08, 2015 | 5.480 | 5.650 | 5.410 | 5.570 | 29,123 | +0.06(+1.09%) |
Dec 07, 2015 | 5.580 | 5.580 | 5.510 | 5.510 | 35,421 | -0.10(-1.78%) |
Dec 04, 2015 | 5.610 | 5.690 | 5.460 | 5.610 | 84,730 | -0.04(-0.71%) |
Dec 03, 2015 | 5.740 | 5.746 | 5.630 | 5.650 | 31,200 | -0.05(-0.88%) |
Dec 02, 2015 | 5.610 | 5.820 | 5.520 | 5.700 | 38,702 | +0.12(+2.15%) |