Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.825 | 4.999 | 4.769 | 4.912 | 368,858 | +0.14(+2.99%) |
Feb 26, 2016 | 4.967 | 4.991 | 4.714 | 4.769 | 365,296 | +0.10(+2.20%) |
Feb 25, 2016 | 4.619 | 4.674 | 4.492 | 4.666 | 202,780 | -0.01(-0.17%) |
Feb 24, 2016 | 4.405 | 4.706 | 4.342 | 4.674 | 190,175 | +0.08(+1.72%) |
Feb 23, 2016 | 4.888 | 4.888 | 4.595 | 4.595 | 333,396 | -0.27(-5.53%) |
Feb 22, 2016 | 4.619 | 4.920 | 4.619 | 4.864 | 375,009 | +0.39(+8.66%) |
Feb 19, 2016 | 4.492 | 4.540 | 4.398 | 4.477 | 188,043 | -0.07(-1.57%) |
Feb 18, 2016 | 4.698 | 4.722 | 4.516 | 4.548 | 274,451 | -0.05(-1.03%) |
Feb 17, 2016 | 4.350 | 4.666 | 4.350 | 4.595 | 274,619 | +0.31(+7.20%) |
Feb 16, 2016 | 4.012 | 4.302 | 4.012 | 4.287 | 223,516 | +0.37(+9.34%) |
Feb 12, 2016 | 3.730 | 3.921 | 3.921 | 3.921 | 308,478 | +0.28(+7.76%) |
Feb 11, 2016 | 3.799 | 3.860 | 3.532 | 3.638 | 445,600 | -0.18(-4.79%) |
Feb 10, 2016 | 3.936 | 4.050 | 3.814 | 3.822 | 209,217 | -0.07(-1.76%) |
Feb 09, 2016 | 4.142 | 4.256 | 3.860 | 3.890 | 395,747 | -0.50(-11.30%) |
Feb 08, 2016 | 4.737 | 4.775 | 4.317 | 4.386 | 322,020 | -0.49(-10.02%) |
Feb 05, 2016 | 5.004 | 5.011 | 4.805 | 4.874 | 387,388 | -0.16(-3.18%) |
Feb 04, 2016 | 4.905 | 5.126 | 4.767 | 5.034 | 249,822 | +0.21(+4.27%) |
Feb 03, 2016 | 4.790 | 4.882 | 4.596 | 4.828 | 296,116 | +0.10(+2.10%) |
Feb 02, 2016 | 4.729 | 4.767 | 4.577 | 4.729 | 304,913 | -0.17(-3.43%) |
Feb 01, 2016 | 5.065 | 5.065 | 4.844 | 4.897 | 312,281 | -0.26(-5.03%) |
Jan 29, 2016 | 5.057 | 5.286 | 5.012 | 5.156 | 607,734 | +0.16(+3.21%) |
Jan 28, 2016 | 4.752 | 5.027 | 4.752 | 4.996 | 706,948 | +0.44(+9.72%) |
Jan 27, 2016 | 4.600 | 4.737 | 4.416 | 4.554 | 572,518 | -0.11(-2.29%) |
Jan 26, 2016 | 4.424 | 4.744 | 4.417 | 4.661 | 822,350 | +0.28(+6.45%) |
Jan 25, 2016 | 4.424 | 4.699 | 4.327 | 4.378 | 328,398 | -0.10(-2.21%) |
Jan 22, 2016 | 4.035 | 4.569 | 4.035 | 4.478 | 1,010,715 | +0.70(+18.59%) |
Jan 21, 2016 | 3.799 | 3.944 | 3.661 | 3.776 | 1,127,976 | +0.09(+2.48%) |
Jan 20, 2016 | 4.012 | 4.111 | 3.494 | 3.684 | 810,518 | -0.51(-12.18%) |
Jan 19, 2016 | 4.615 | 4.615 | 4.119 | 4.195 | 677,230 | -0.32(-7.09%) |
Jan 15, 2016 | 4.539 | 4.516 | 4.516 | 4.516 | 451,246 | -0.28(-5.88%) |
Jan 14, 2016 | 4.577 | 4.821 | 4.436 | 4.798 | 580,430 | +0.27(+5.89%) |
Jan 13, 2016 | 4.996 | 5.103 | 4.481 | 4.531 | 424,198 | -0.39(-7.91%) |
Jan 12, 2016 | 5.179 | 5.317 | 4.722 | 4.920 | 423,063 | -0.20(-3.87%) |
Jan 11, 2016 | 5.576 | 5.576 | 5.065 | 5.118 | 488,795 | -0.42(-7.58%) |
Jan 08, 2016 | 5.645 | 5.667 | 5.545 | 5.538 | 379,361 | -0.08(-1.36%) |
Jan 07, 2016 | 5.789 | 5.873 | 5.538 | 5.614 | 255,207 | -0.32(-5.40%) |
Jan 06, 2016 | 6.293 | 6.323 | 5.820 | 5.934 | 918,313 | -0.53(-8.25%) |
Jan 05, 2016 | 6.423 | 6.545 | 6.316 | 6.468 | 559,105 | +0.04(+0.59%) |
Jan 04, 2016 | 6.133 | 6.468 | 6.133 | 6.430 | 525,788 | +0.18(+2.93%) |
Dec 31, 2015 | 5.774 | 6.247 | 6.247 | 6.247 | 1,009,994 | +0.41(+7.06%) |
Dec 30, 2015 | 5.820 | 5.950 | 5.767 | 5.835 | 1,051,322 | -0.11(-1.80%) |
Dec 29, 2015 | 6.056 | 6.178 | 5.912 | 5.942 | 1,600,491 | +0.00(+0.00%) |
Dec 28, 2015 | 6.438 | 6.438 | 5.866 | 5.942 | 1,300,671 | -0.56(-8.68%) |
Dec 24, 2015 | 6.407 | 6.506 | 6.506 | 6.506 | 240,306 | +0.13(+2.03%) |
Dec 23, 2015 | 5.759 | 6.453 | 5.759 | 6.377 | 1,126,302 | +0.76(+13.43%) |
Dec 22, 2015 | 5.240 | 5.820 | 5.225 | 5.622 | 1,017,943 | +0.42(+8.06%) |
Dec 21, 2015 | 5.065 | 5.233 | 5.011 | 5.202 | 832,541 | +0.14(+2.71%) |
Dec 18, 2015 | 5.103 | 5.179 | 4.966 | 5.065 | 871,730 | -0.08(-1.48%) |
Dec 17, 2015 | 5.309 | 5.324 | 5.126 | 5.141 | 685,928 | -0.12(-2.32%) |
Dec 16, 2015 | 5.187 | 5.370 | 5.141 | 5.263 | 776,811 | +0.02(+0.44%) |
Dec 15, 2015 | 5.179 | 5.324 | 5.111 | 5.240 | 746,053 | +0.13(+2.54%) |
Dec 14, 2015 | 5.271 | 5.385 | 5.072 | 5.111 | 821,807 | -0.31(-5.77%) |
Dec 11, 2015 | 5.759 | 5.797 | 5.404 | 5.423 | 714,007 | -0.50(-8.38%) |
Dec 10, 2015 | 5.957 | 6.247 | 5.797 | 5.919 | 675,694 | -0.06(-1.02%) |
Dec 09, 2015 | 5.927 | 6.331 | 5.866 | 5.980 | 1,028,004 | +0.14(+2.35%) |
Dec 08, 2015 | 5.751 | 6.232 | 5.652 | 5.843 | 816,854 | -0.24(-3.89%) |
Dec 07, 2015 | 6.468 | 6.468 | 5.805 | 6.079 | 1,395,663 | -0.50(-7.65%) |
Dec 04, 2015 | 6.850 | 6.880 | 6.506 | 6.583 | 826,871 | -0.31(-4.43%) |
Dec 03, 2015 | 7.056 | 7.109 | 6.880 | 6.888 | 422,522 | -0.18(-2.48%) |
Dec 02, 2015 | 7.353 | 7.353 | 7.063 | 7.063 | 412,908 | -0.37(-5.03%) |