Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.552 | 4.690 | 4.470 | 4.615 | 188,663 | +0.15(+3.39%) |
Feb 26, 2016 | 4.419 | 4.589 | 4.382 | 4.463 | 116,963 | +0.15(+3.50%) |
Feb 25, 2016 | 4.294 | 4.363 | 4.224 | 4.312 | 108,411 | -0.02(-0.44%) |
Feb 24, 2016 | 4.180 | 4.331 | 4.035 | 4.331 | 197,484 | +0.04(+0.88%) |
Feb 23, 2016 | 4.445 | 4.445 | 4.249 | 4.294 | 129,152 | -0.17(-3.81%) |
Feb 22, 2016 | 4.300 | 4.463 | 4.168 | 4.463 | 150,970 | +0.30(+7.10%) |
Feb 19, 2016 | 4.117 | 4.212 | 4.010 | 4.168 | 268,551 | +0.02(+0.46%) |
Feb 18, 2016 | 4.243 | 4.263 | 4.105 | 4.149 | 180,464 | +0.02(+0.46%) |
Feb 17, 2016 | 4.199 | 4.199 | 3.960 | 4.130 | 284,596 | +0.29(+7.45%) |
Feb 16, 2016 | 3.754 | 3.861 | 3.688 | 3.843 | 214,473 | +0.25(+6.81%) |
Feb 12, 2016 | 3.485 | 3.598 | 3.598 | 3.598 | 215,482 | +0.20(+5.80%) |
Feb 11, 2016 | 3.527 | 3.652 | 3.293 | 3.401 | 274,788 | -0.25(-6.72%) |
Feb 10, 2016 | 3.712 | 3.799 | 3.580 | 3.646 | 291,515 | -0.07(-1.77%) |
Feb 09, 2016 | 3.879 | 3.879 | 3.616 | 3.712 | 351,071 | -0.27(-6.76%) |
Feb 08, 2016 | 4.543 | 4.543 | 3.963 | 3.981 | 446,997 | -0.66(-14.29%) |
Feb 05, 2016 | 4.854 | 4.925 | 4.644 | 4.644 | 109,313 | -0.33(-6.61%) |
Feb 04, 2016 | 4.764 | 5.033 | 4.722 | 4.973 | 177,565 | +0.21(+4.39%) |
Feb 03, 2016 | 4.746 | 4.806 | 4.507 | 4.764 | 274,825 | +0.10(+2.18%) |
Feb 02, 2016 | 4.477 | 4.692 | 4.423 | 4.662 | 214,249 | -0.14(-2.98%) |
Feb 01, 2016 | 4.895 | 4.895 | 4.728 | 4.806 | 206,726 | -0.19(-3.71%) |
Jan 29, 2016 | 4.758 | 5.078 | 4.758 | 4.991 | 210,098 | +0.24(+5.03%) |
Jan 28, 2016 | 4.507 | 4.752 | 4.507 | 4.752 | 289,926 | +0.38(+8.61%) |
Jan 27, 2016 | 4.453 | 4.513 | 4.250 | 4.375 | 385,317 | -0.08(-1.74%) |
Jan 26, 2016 | 4.340 | 4.501 | 4.196 | 4.453 | 231,168 | +0.22(+5.23%) |
Jan 25, 2016 | 4.250 | 4.573 | 4.184 | 4.232 | 283,006 | -0.08(-1.80%) |
Jan 22, 2016 | 3.957 | 4.340 | 3.957 | 4.310 | 436,477 | +0.59(+15.92%) |
Jan 21, 2016 | 3.628 | 3.897 | 3.580 | 3.718 | 314,047 | +0.13(+3.49%) |
Jan 20, 2016 | 3.652 | 3.748 | 3.258 | 3.592 | 614,416 | -0.29(-7.54%) |
Jan 19, 2016 | 4.244 | 4.256 | 3.772 | 3.885 | 268,100 | -0.31(-7.41%) |
Jan 15, 2016 | 4.238 | 4.196 | 4.196 | 4.196 | 372,912 | -0.24(-5.39%) |
Jan 14, 2016 | 4.106 | 4.435 | 3.987 | 4.435 | 480,894 | +0.33(+8.01%) |
Jan 13, 2016 | 4.632 | 4.722 | 4.071 | 4.106 | 635,434 | -0.48(-10.55%) |
Jan 12, 2016 | 4.842 | 4.943 | 4.340 | 4.591 | 400,424 | -0.15(-3.15%) |
Jan 11, 2016 | 5.117 | 5.117 | 4.725 | 4.740 | 290,140 | -0.34(-6.71%) |
Jan 08, 2016 | 5.051 | 5.197 | 4.985 | 5.081 | 196,420 | +0.04(+0.71%) |
Jan 07, 2016 | 5.182 | 5.308 | 4.985 | 5.045 | 252,971 | -0.33(-6.12%) |
Jan 06, 2016 | 5.613 | 5.619 | 5.332 | 5.374 | 193,639 | -0.34(-5.96%) |
Jan 05, 2016 | 5.918 | 5.947 | 5.619 | 5.714 | 306,366 | -0.18(-3.04%) |
Jan 04, 2016 | 5.571 | 5.965 | 5.535 | 5.894 | 230,096 | +0.20(+3.46%) |
Dec 31, 2015 | 5.278 | 5.696 | 5.696 | 5.696 | 689,611 | +0.32(+6.01%) |
Dec 30, 2015 | 5.493 | 5.559 | 5.326 | 5.374 | 525,504 | -0.21(-3.75%) |
Dec 29, 2015 | 5.720 | 5.804 | 5.475 | 5.583 | 616,785 | -0.07(-1.27%) |
Dec 28, 2015 | 5.822 | 5.822 | 5.529 | 5.655 | 481,670 | -0.24(-4.06%) |
Dec 24, 2015 | 5.995 | 5.894 | 5.894 | 5.894 | 230,037 | -0.10(-1.69%) |
Dec 23, 2015 | 5.427 | 6.035 | 5.427 | 5.995 | 706,063 | +0.73(+13.85%) |
Dec 22, 2015 | 5.093 | 5.463 | 5.039 | 5.266 | 577,542 | +0.17(+3.40%) |
Dec 21, 2015 | 5.033 | 5.146 | 4.824 | 5.093 | 454,412 | +0.04(+0.83%) |
Dec 18, 2015 | 5.421 | 5.445 | 5.003 | 5.051 | 496,577 | -0.41(-7.55%) |
Dec 17, 2015 | 5.702 | 5.731 | 5.445 | 5.463 | 461,703 | -0.33(-5.68%) |
Dec 16, 2015 | 5.386 | 5.798 | 5.380 | 5.792 | 288,803 | +0.37(+6.84%) |
Dec 15, 2015 | 5.302 | 5.529 | 5.206 | 5.421 | 312,237 | +0.20(+3.89%) |
Dec 14, 2015 | 5.547 | 5.601 | 5.152 | 5.218 | 424,781 | -0.35(-6.23%) |
Dec 11, 2015 | 5.714 | 5.798 | 5.535 | 5.565 | 517,712 | -0.27(-4.71%) |
Dec 10, 2015 | 5.953 | 6.085 | 5.822 | 5.840 | 297,304 | -0.13(-2.20%) |
Dec 09, 2015 | 5.804 | 6.091 | 5.732 | 5.971 | 436,310 | +0.23(+4.06%) |
Dec 08, 2015 | 5.589 | 5.971 | 5.421 | 5.738 | 452,177 | -0.09(-1.54%) |
Dec 07, 2015 | 6.312 | 6.485 | 5.637 | 5.828 | 522,687 | -0.81(-12.16%) |
Dec 04, 2015 | 7.077 | 7.077 | 6.617 | 6.635 | 379,758 | -0.52(-7.26%) |
Dec 03, 2015 | 7.388 | 7.508 | 7.089 | 7.154 | 277,445 | -0.32(-4.25%) |
Dec 02, 2015 | 7.627 | 7.681 | 7.340 | 7.472 | 180,836 | -0.22(-2.80%) |