Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.639 | 3.854 | 3.597 | 3.645 | 19,976 | -0.02(-0.66%) |
Feb 26, 2016 | 3.633 | 3.735 | 3.589 | 3.669 | 17,486 | +0.13(+3.73%) |
Feb 25, 2016 | 3.957 | 3.981 | 3.489 | 3.537 | 53,088 | -0.31(-8.10%) |
Feb 24, 2016 | 3.729 | 3.927 | 3.657 | 3.849 | 17,873 | +0.12(+3.22%) |
Feb 23, 2016 | 3.957 | 3.963 | 3.669 | 3.729 | 39,540 | -0.23(-5.90%) |
Feb 22, 2016 | 3.855 | 4.029 | 3.771 | 3.963 | 24,035 | +0.14(+3.60%) |
Feb 19, 2016 | 3.651 | 3.879 | 3.651 | 3.825 | 11,584 | +0.14(+3.74%) |
Feb 18, 2016 | 3.951 | 4.053 | 3.561 | 3.687 | 42,299 | -0.39(-9.56%) |
Feb 17, 2016 | 3.519 | 4.083 | 3.519 | 4.077 | 43,028 | +0.47(+12.96%) |
Feb 16, 2016 | 3.519 | 3.825 | 3.513 | 3.609 | 94,441 | +0.01(+0.33%) |
Feb 12, 2016 | 3.861 | 3.597 | 3.597 | 3.597 | 151,128 | +0.10(+2.92%) |
Feb 11, 2016 | 4.107 | 4.174 | 3.453 | 3.495 | 283,451 | -0.75(-17.66%) |
Feb 10, 2016 | 4.724 | 4.893 | 4.244 | 4.244 | 19,915 | -0.59(-12.16%) |
Feb 09, 2016 | 4.490 | 5.120 | 4.477 | 4.832 | 27,586 | +0.16(+3.47%) |
Feb 08, 2016 | 5.665 | 5.667 | 4.430 | 4.670 | 74,748 | -1.64(-26.02%) |
Feb 05, 2016 | 5.749 | 6.433 | 5.282 | 6.313 | 48,207 | +0.32(+5.30%) |
Feb 04, 2016 | 6.040 | 6.097 | 5.897 | 5.995 | 25,286 | -0.20(-3.29%) |
Feb 03, 2016 | 5.965 | 6.199 | 5.755 | 6.199 | 40,574 | +0.45(+7.78%) |
Feb 02, 2016 | 5.849 | 5.912 | 5.677 | 5.751 | 53,257 | -0.17(-2.82%) |
Feb 01, 2016 | 5.383 | 6.171 | 5.337 | 5.918 | 188,820 | +0.70(+13.33%) |
Jan 29, 2016 | 5.435 | 5.435 | 5.222 | 5.222 | 37,329 | -0.21(-3.92%) |
Jan 28, 2016 | 5.377 | 5.481 | 4.958 | 5.435 | 248,278 | +0.66(+13.86%) |
Jan 27, 2016 | 5.602 | 5.602 | 4.604 | 4.774 | 43,103 | -0.60(-11.13%) |
Jan 26, 2016 | 4.831 | 5.648 | 4.549 | 5.372 | 159,825 | +0.70(+14.88%) |
Jan 25, 2016 | 5.044 | 5.044 | 4.549 | 4.676 | 62,019 | -0.41(-8.03%) |
Jan 22, 2016 | 4.198 | 5.550 | 4.198 | 5.084 | 128,209 | +0.91(+21.76%) |
Jan 21, 2016 | 3.353 | 4.354 | 3.290 | 4.175 | 67,292 | +0.68(+19.60%) |
Jan 20, 2016 | 3.664 | 3.664 | 3.034 | 3.491 | 104,199 | -0.25(-6.62%) |
Jan 19, 2016 | 3.485 | 3.738 | 3.485 | 3.738 | 83,685 | +0.39(+11.68%) |
Jan 15, 2016 | 3.583 | 3.347 | 3.347 | 3.347 | 46,076 | -0.24(-6.58%) |
Jan 14, 2016 | 3.422 | 3.767 | 3.422 | 3.583 | 41,507 | +0.07(+1.93%) |
Jan 13, 2016 | 3.669 | 3.727 | 3.221 | 3.515 | 70,379 | -0.09(-2.52%) |
Jan 12, 2016 | 4.043 | 4.118 | 3.606 | 3.606 | 78,408 | -0.44(-10.94%) |
Jan 11, 2016 | 4.026 | 4.250 | 4.020 | 4.049 | 68,089 | +0.07(+1.73%) |
Jan 08, 2016 | 4.308 | 4.377 | 3.974 | 3.980 | 48,011 | -0.33(-7.73%) |
Jan 07, 2016 | 4.659 | 4.940 | 4.311 | 4.313 | 75,859 | -0.41(-8.65%) |
Jan 06, 2016 | 4.745 | 4.940 | 4.607 | 4.722 | 36,711 | -0.03(-0.61%) |
Jan 05, 2016 | 4.970 | 5.004 | 4.751 | 4.751 | 19,174 | -0.22(-4.40%) |
Jan 04, 2016 | 5.061 | 5.142 | 4.969 | 4.969 | 8,532 | -0.09(-1.82%) |
Dec 31, 2015 | 4.935 | 5.061 | 5.061 | 5.061 | 43,990 | -0.01(-0.23%) |
Dec 30, 2015 | 4.837 | 5.326 | 4.831 | 5.073 | 64,940 | +0.10(+1.97%) |
Dec 29, 2015 | 5.136 | 5.216 | 4.914 | 4.975 | 92,624 | -0.16(-3.14%) |
Dec 28, 2015 | 5.119 | 5.303 | 5.070 | 5.136 | 61,125 | -0.05(-1.00%) |
Dec 24, 2015 | 5.297 | 5.188 | 5.188 | 5.188 | 10,954 | -0.03(-0.55%) |
Dec 23, 2015 | 4.808 | 5.314 | 4.808 | 5.216 | 37,542 | +0.50(+10.61%) |
Dec 22, 2015 | 4.526 | 4.745 | 4.503 | 4.716 | 59,678 | +0.26(+5.81%) |
Dec 21, 2015 | 4.181 | 4.515 | 4.181 | 4.457 | 56,721 | +0.26(+6.31%) |
Dec 18, 2015 | 4.227 | 4.336 | 4.037 | 4.193 | 66,606 | -0.11(-2.54%) |
Dec 17, 2015 | 4.670 | 4.670 | 4.037 | 4.302 | 89,239 | -0.37(-7.88%) |
Dec 16, 2015 | 4.417 | 4.797 | 4.348 | 4.670 | 31,055 | +0.18(+4.10%) |
Dec 15, 2015 | 4.239 | 4.548 | 4.227 | 4.486 | 42,411 | +0.12(+2.63%) |
Dec 14, 2015 | 4.854 | 4.860 | 4.319 | 4.371 | 61,360 | -0.55(-11.21%) |
Dec 11, 2015 | 5.182 | 5.200 | 4.843 | 4.923 | 50,364 | -0.43(-8.06%) |
Dec 10, 2015 | 5.228 | 5.461 | 5.038 | 5.354 | 74,353 | +0.06(+1.09%) |
Dec 09, 2015 | 4.992 | 5.400 | 4.942 | 5.297 | 62,819 | +0.27(+5.38%) |
Dec 08, 2015 | 4.285 | 5.343 | 4.227 | 5.027 | 96,232 | +0.47(+10.35%) |
Dec 07, 2015 | 5.377 | 5.377 | 4.544 | 4.555 | 103,182 | -0.95(-17.24%) |
Dec 04, 2015 | 5.291 | 5.584 | 5.038 | 5.504 | 138,264 | +0.17(+3.13%) |
Dec 03, 2015 | 5.912 | 5.912 | 5.084 | 5.337 | 96,597 | -0.42(-7.29%) |
Dec 02, 2015 | 5.861 | 5.861 | 5.574 | 5.757 | 21,101 | -0.09(-1.57%) |