Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.500 | 4.620 | 4.300 | 4.470 | 437,084 | +0.03(+0.68%) |
Feb 26, 2016 | 4.500 | 4.520 | 4.320 | 4.440 | 296,098 | +0.04(+0.91%) |
Feb 25, 2016 | 4.160 | 4.500 | 4.150 | 4.400 | 592,351 | +0.16(+3.77%) |
Feb 24, 2016 | 3.890 | 4.280 | 3.840 | 4.240 | 447,267 | +0.19(+4.69%) |
Feb 23, 2016 | 3.930 | 4.070 | 3.917 | 4.050 | 260,126 | +0.02(+0.50%) |
Feb 22, 2016 | 3.950 | 4.130 | 3.800 | 4.030 | 491,192 | +0.05(+1.26%) |
Feb 19, 2016 | 4.250 | 4.260 | 3.850 | 3.980 | 729,520 | -0.27(-6.35%) |
Feb 18, 2016 | 3.820 | 4.350 | 3.820 | 4.250 | 959,175 | +0.44(+11.55%) |
Feb 17, 2016 | 3.720 | 3.950 | 3.716 | 3.810 | 550,828 | +0.17(+4.67%) |
Feb 16, 2016 | 3.780 | 3.840 | 3.550 | 3.640 | 402,972 | -0.13(-3.45%) |
Feb 12, 2016 | 3.720 | 3.770 | 3.770 | 3.770 | 328,000 | +0.15(+4.14%) |
Feb 11, 2016 | 3.400 | 3.660 | 3.300 | 3.620 | 675,233 | +0.12(+3.43%) |
Feb 10, 2016 | 3.830 | 3.950 | 3.470 | 3.500 | 770,851 | -0.21(-5.66%) |
Feb 09, 2016 | 4.120 | 4.400 | 3.603 | 3.710 | 1,204,136 | -0.61(-14.12%) |
Feb 08, 2016 | 4.250 | 4.400 | 4.080 | 4.320 | 979,007 | -0.32(-6.90%) |
Feb 05, 2016 | 4.700 | 4.736 | 4.520 | 4.640 | 722,686 | -0.10(-2.11%) |
Feb 04, 2016 | 4.370 | 4.830 | 4.360 | 4.740 | 1,115,773 | +0.29(+6.52%) |
Feb 03, 2016 | 4.250 | 4.670 | 4.050 | 4.450 | 1,606,595 | +0.18(+4.22%) |
Feb 02, 2016 | 4.000 | 4.900 | 3.990 | 4.270 | 3,707,676 | +0.38(+9.77%) |
Feb 01, 2016 | 3.600 | 3.950 | 3.510 | 3.890 | 552,430 | +0.30(+8.36%) |
Jan 29, 2016 | 3.420 | 3.620 | 3.370 | 3.590 | 555,260 | +0.16(+4.66%) |
Jan 28, 2016 | 3.650 | 3.740 | 3.410 | 3.430 | 444,102 | -0.17(-4.72%) |
Jan 27, 2016 | 3.760 | 3.830 | 3.580 | 3.600 | 730,803 | -0.21(-5.51%) |
Jan 26, 2016 | 4.060 | 4.180 | 3.780 | 3.810 | 945,728 | -0.31(-7.52%) |
Jan 25, 2016 | 3.700 | 4.180 | 3.500 | 4.120 | 1,034,898 | +0.46(+12.57%) |
Jan 22, 2016 | 3.650 | 3.781 | 3.530 | 3.660 | 461,694 | +0.05(+1.39%) |
Jan 21, 2016 | 3.550 | 3.880 | 3.520 | 3.610 | 727,864 | +0.03(+0.84%) |
Jan 20, 2016 | 3.550 | 3.600 | 3.290 | 3.580 | 1,373,350 | -0.14(-3.76%) |
Jan 19, 2016 | 4.020 | 4.070 | 3.650 | 3.720 | 1,168,754 | -0.29(-7.23%) |
Jan 15, 2016 | 3.760 | 4.010 | 4.010 | 4.010 | 1,064,000 | -0.04(-0.99%) |
Jan 14, 2016 | 3.770 | 4.290 | 3.300 | 4.050 | 2,056,320 | +0.38(+10.35%) |
Jan 13, 2016 | 4.050 | 4.053 | 3.500 | 3.670 | 2,198,523 | -0.43(-10.49%) |
Jan 12, 2016 | 5.030 | 5.030 | 4.060 | 4.100 | 2,679,936 | -1.06(-20.54%) |
Jan 11, 2016 | 5.680 | 5.790 | 4.820 | 5.160 | 5,223,859 | +0.56(+12.17%) |
Jan 08, 2016 | 4.700 | 4.880 | 3.770 | 4.600 | 3,365,984 | +0.07(+1.55%) |
Jan 07, 2016 | 4.980 | 5.110 | 4.470 | 4.530 | 1,960,609 | -0.58(-11.35%) |
Jan 06, 2016 | 6.050 | 6.050 | 4.950 | 5.110 | 2,637,346 | -1.01(-16.50%) |
Jan 05, 2016 | 6.120 | 6.327 | 6.000 | 6.120 | 1,436,143 | -0.14(-2.24%) |
Jan 04, 2016 | 5.490 | 6.340 | 5.300 | 6.260 | 2,658,411 | +0.69(+12.39%) |
Dec 31, 2015 | 5.090 | 5.570 | 5.570 | 5.570 | 4,387,600 | +0.07(+1.27%) |
Dec 30, 2015 | 5.890 | 6.050 | 5.400 | 5.500 | 3,789,479 | -0.78(-12.42%) |
Dec 29, 2015 | 5.960 | 6.740 | 5.540 | 6.280 | 6,582,826 | -0.75(-10.67%) |
Dec 28, 2015 | 7.100 | 7.120 | 6.500 | 7.030 | 1,781,225 | -0.07(-0.99%) |
Dec 24, 2015 | 7.450 | 7.100 | 7.100 | 7.100 | 703,400 | -0.32(-4.31%) |
Dec 23, 2015 | 7.520 | 7.520 | 7.210 | 7.420 | 660,560 | -0.08(-1.07%) |
Dec 22, 2015 | 7.530 | 7.770 | 7.260 | 7.500 | 1,031,499 | -0.27(-3.47%) |
Dec 21, 2015 | 7.670 | 7.860 | 7.490 | 7.770 | 1,634,158 | +0.28(+3.74%) |
Dec 18, 2015 | 7.460 | 7.950 | 7.300 | 7.490 | 3,265,858 | +0.03(+0.40%) |
Dec 17, 2015 | 7.260 | 7.550 | 7.050 | 7.460 | 1,284,295 | +0.31(+4.34%) |
Dec 16, 2015 | 7.000 | 7.290 | 6.870 | 7.150 | 1,708,448 | +0.28(+4.08%) |
Dec 15, 2015 | 7.740 | 8.030 | 6.860 | 6.870 | 3,531,055 | -0.74(-9.72%) |
Dec 14, 2015 | 7.440 | 7.990 | 7.390 | 7.610 | 3,481,485 | +0.50(+7.03%) |
Dec 11, 2015 | 6.610 | 7.150 | 6.550 | 7.110 | 2,058,677 | +0.39(+5.80%) |
Dec 10, 2015 | 7.040 | 7.100 | 6.650 | 6.720 | 1,126,513 | -0.03(-0.44%) |
Dec 09, 2015 | 6.670 | 7.150 | 6.650 | 6.750 | 1,263,896 | +0.19(+2.90%) |
Dec 08, 2015 | 6.280 | 7.290 | 6.160 | 6.560 | 2,579,959 | +0.10(+1.55%) |
Dec 07, 2015 | 6.350 | 6.590 | 6.100 | 6.460 | 1,014,259 | +0.13(+2.05%) |
Dec 04, 2015 | 6.520 | 6.690 | 6.210 | 6.330 | 1,909,198 | -0.08(-1.17%) |
Dec 03, 2015 | 5.860 | 6.440 | 5.760 | 6.405 | 1,488,726 | +0.65(+11.20%) |
Dec 02, 2015 | 5.780 | 6.440 | 5.570 | 5.760 | 3,436,782 | -0.57(-9.00%) |