Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.710 | 6.010 | 5.710 | 6.000 | 404,818 | +0.26(+4.53%) |
Feb 26, 2016 | 6.420 | 6.425 | 5.560 | 5.740 | 628,803 | -0.68(-10.59%) |
Feb 25, 2016 | 6.270 | 6.820 | 6.150 | 6.420 | 1,192,784 | +0.62(+10.69%) |
Feb 24, 2016 | 5.720 | 5.860 | 5.520 | 5.800 | 268,418 | +0.50(+9.43%) |
Feb 23, 2016 | 5.500 | 5.630 | 5.250 | 5.300 | 378,977 | +0.16(+3.11%) |
Feb 22, 2016 | 5.000 | 5.150 | 4.930 | 5.140 | 172,612 | +0.29(+5.98%) |
Feb 19, 2016 | 4.820 | 5.000 | 4.700 | 4.850 | 159,521 | +0.06(+1.25%) |
Feb 18, 2016 | 4.670 | 4.990 | 4.610 | 4.790 | 268,626 | +0.32(+7.16%) |
Feb 17, 2016 | 4.350 | 4.520 | 4.350 | 4.470 | 104,645 | +0.12(+2.76%) |
Feb 16, 2016 | 4.240 | 4.370 | 4.230 | 4.350 | 55,995 | +0.16(+3.82%) |
Feb 12, 2016 | 4.210 | 4.190 | 4.190 | 4.190 | 78,700 | -0.03(-0.71%) |
Feb 11, 2016 | 4.220 | 4.220 | 4.130 | 4.220 | 16,716 | +0.00(+0.00%) |
Feb 10, 2016 | 4.220 | 4.380 | 4.180 | 4.220 | 105,640 | +0.04(+0.96%) |
Feb 09, 2016 | 4.120 | 4.350 | 4.120 | 4.180 | 124,347 | +0.01(+0.24%) |
Feb 08, 2016 | 4.160 | 4.300 | 4.060 | 4.170 | 124,179 | +0.02(+0.48%) |
Feb 05, 2016 | 4.250 | 4.380 | 4.045 | 4.150 | 38,415 | -0.14(-3.26%) |
Feb 04, 2016 | 4.450 | 4.450 | 4.110 | 4.290 | 167,798 | -0.11(-2.50%) |
Feb 03, 2016 | 4.440 | 4.490 | 4.340 | 4.400 | 173,573 | +0.10(+2.33%) |
Feb 02, 2016 | 4.180 | 4.350 | 4.180 | 4.300 | 153,613 | +0.20(+4.88%) |
Feb 01, 2016 | 4.050 | 4.120 | 4.020 | 4.100 | 62,805 | +0.07(+1.74%) |
Jan 29, 2016 | 4.070 | 4.070 | 3.969 | 4.030 | 40,131 | -0.02(-0.49%) |
Jan 28, 2016 | 4.000 | 4.065 | 3.960 | 4.050 | 92,659 | +0.07(+1.76%) |
Jan 27, 2016 | 3.940 | 4.000 | 3.910 | 3.980 | 62,230 | +0.06(+1.53%) |
Jan 26, 2016 | 3.900 | 3.990 | 3.850 | 3.920 | 90,738 | +0.06(+1.55%) |
Jan 25, 2016 | 3.900 | 3.920 | 3.760 | 3.860 | 82,514 | +0.23(+6.34%) |
Jan 22, 2016 | 3.650 | 3.650 | 3.570 | 3.630 | 17,176 | +0.04(+1.11%) |
Jan 21, 2016 | 3.530 | 3.593 | 3.500 | 3.590 | 13,190 | -0.05(-1.37%) |
Jan 20, 2016 | 3.670 | 3.670 | 3.530 | 3.640 | 44,026 | -0.04(-1.09%) |
Jan 19, 2016 | 3.760 | 3.825 | 3.660 | 3.680 | 53,910 | -0.04(-1.08%) |
Jan 15, 2016 | 3.650 | 3.720 | 3.720 | 3.720 | 40,500 | -0.06(-1.59%) |
Jan 14, 2016 | 3.715 | 3.780 | 3.600 | 3.780 | 45,325 | +0.02(+0.53%) |
Jan 13, 2016 | 3.830 | 3.839 | 3.720 | 3.760 | 76,417 | -0.09(-2.34%) |
Jan 12, 2016 | 4.000 | 4.000 | 3.800 | 3.850 | 42,446 | -0.08(-2.04%) |
Jan 11, 2016 | 3.960 | 3.970 | 3.700 | 3.930 | 55,138 | +0.03(+0.77%) |
Jan 08, 2016 | 4.000 | 4.000 | 3.976 | 3.900 | 45,501 | -0.01(-0.26%) |
Jan 07, 2016 | 3.850 | 3.920 | 3.760 | 3.910 | 165,624 | +0.13(+3.44%) |
Jan 06, 2016 | 3.780 | 3.820 | 3.770 | 3.780 | 58,073 | -0.02(-0.53%) |
Jan 05, 2016 | 3.660 | 3.800 | 3.660 | 3.800 | 129,324 | +0.18(+4.97%) |
Jan 04, 2016 | 3.600 | 3.650 | 3.560 | 3.620 | 20,967 | +0.07(+1.97%) |
Dec 31, 2015 | 3.540 | 3.550 | 3.550 | 3.550 | 7,500 | +0.03(+0.85%) |
Dec 30, 2015 | 3.480 | 3.530 | 3.480 | 3.520 | 2,729 | +0.01(+0.28%) |
Dec 29, 2015 | 3.560 | 3.560 | 3.480 | 3.510 | 3,035 | -0.04(-1.13%) |
Dec 28, 2015 | 3.550 | 3.580 | 3.510 | 3.550 | 2,231 | +0.07(+2.01%) |
Dec 24, 2015 | 3.370 | 3.480 | 3.480 | 3.480 | 700 | -0.03(-0.85%) |
Dec 23, 2015 | 3.380 | 3.520 | 3.380 | 3.510 | 11,034 | +0.04(+1.15%) |
Dec 22, 2015 | 3.486 | 3.531 | 3.430 | 3.470 | 11,430 | -0.06(-1.70%) |
Dec 21, 2015 | 3.430 | 3.540 | 3.390 | 3.530 | 46,910 | -0.03(-0.84%) |
Dec 18, 2015 | 3.530 | 3.560 | 3.470 | 3.560 | 33,757 | +0.01(+0.28%) |
Dec 17, 2015 | 3.550 | 3.610 | 3.540 | 3.550 | 30,074 | +0.03(+0.85%) |
Dec 16, 2015 | 3.650 | 3.650 | 3.490 | 3.520 | 67,473 | -0.01(-0.28%) |
Dec 15, 2015 | 3.650 | 3.650 | 3.450 | 3.530 | 42,151 | -0.01(-0.28%) |
Dec 14, 2015 | 3.600 | 3.600 | 3.500 | 3.540 | 119,886 | +0.06(+1.72%) |
Dec 11, 2015 | 3.470 | 3.580 | 3.420 | 3.480 | 111,477 | +0.06(+1.75%) |
Dec 10, 2015 | 3.410 | 3.480 | 3.350 | 3.420 | 64,197 | +0.12(+3.64%) |
Dec 09, 2015 | 3.290 | 3.290 | 3.290 | 3.300 | 4,423 | -0.06(-1.79%) |
Dec 08, 2015 | 3.330 | 3.360 | 3.300 | 3.360 | 26,928 | +0.04(+1.20%) |
Dec 07, 2015 | 3.300 | 3.360 | 3.270 | 3.320 | 28,105 | +0.06(+1.84%) |
Dec 04, 2015 | 3.329 | 3.329 | 3.210 | 3.260 | 12,418 | +0.03(+0.93%) |
Dec 03, 2015 | 3.360 | 3.360 | 3.220 | 3.230 | 18,607 | -0.13(-3.87%) |
Dec 02, 2015 | 3.310 | 3.360 | 3.230 | 3.360 | 9,533 | +0.03(+0.90%) |