Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.700 | 2.059 | 1.690 | 1.720 | 792,344 | +0.03(+1.78%) |
Feb 26, 2016 | 2.070 | 2.140 | 1.660 | 1.690 | 1,391,564 | -0.45(-21.03%) |
Feb 25, 2016 | 2.150 | 2.280 | 1.982 | 2.140 | 851,672 | -0.03(-1.38%) |
Feb 24, 2016 | 2.410 | 2.455 | 2.135 | 2.170 | 2,285,410 | -0.30(-12.15%) |
Feb 23, 2016 | 2.630 | 2.700 | 2.440 | 2.470 | 481,156 | -0.25(-9.19%) |
Feb 22, 2016 | 2.930 | 2.930 | 2.540 | 2.720 | 1,239,041 | -0.29(-9.63%) |
Feb 19, 2016 | 3.300 | 3.300 | 2.960 | 3.010 | 257,345 | -0.27(-8.23%) |
Feb 18, 2016 | 3.210 | 3.320 | 3.050 | 3.280 | 267,121 | +0.08(+2.50%) |
Feb 17, 2016 | 3.090 | 3.240 | 3.040 | 3.200 | 479,142 | +0.17(+5.61%) |
Feb 16, 2016 | 3.120 | 3.120 | 3.000 | 3.030 | 240,081 | -0.01(-0.33%) |
Feb 12, 2016 | 2.950 | 3.040 | 3.040 | 3.040 | 245,500 | +0.13(+4.47%) |
Feb 11, 2016 | 3.100 | 3.100 | 2.840 | 2.910 | 437,303 | -0.19(-6.13%) |
Feb 10, 2016 | 3.080 | 3.280 | 3.020 | 3.100 | 286,636 | +0.07(+2.31%) |
Feb 09, 2016 | 3.380 | 3.380 | 3.010 | 3.030 | 318,694 | -0.38(-11.14%) |
Feb 08, 2016 | 3.390 | 3.420 | 3.180 | 3.410 | 225,297 | +0.01(+0.29%) |
Feb 05, 2016 | 3.790 | 3.790 | 3.390 | 3.400 | 191,266 | -0.40(-10.53%) |
Feb 04, 2016 | 3.290 | 3.890 | 3.210 | 3.800 | 385,731 | +0.53(+16.21%) |
Feb 03, 2016 | 3.050 | 3.290 | 3.000 | 3.270 | 375,088 | +0.25(+8.28%) |
Feb 02, 2016 | 3.140 | 3.150 | 2.990 | 3.020 | 225,375 | -0.14(-4.43%) |
Feb 01, 2016 | 3.360 | 3.360 | 3.140 | 3.160 | 195,162 | -0.18(-5.39%) |
Jan 29, 2016 | 3.360 | 3.490 | 3.140 | 3.340 | 685,277 | +0.03(+0.91%) |
Jan 28, 2016 | 3.210 | 3.400 | 3.160 | 3.310 | 811,067 | +0.16(+5.08%) |
Jan 27, 2016 | 3.300 | 3.340 | 3.130 | 3.150 | 188,980 | -0.14(-4.26%) |
Jan 26, 2016 | 3.160 | 3.290 | 3.090 | 3.290 | 256,854 | +0.18(+5.79%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.050 | 3.110 | 207,195 | +0.00(+0.00%) |
Jan 22, 2016 | 3.200 | 3.300 | 3.080 | 3.110 | 191,032 | -0.02(-0.64%) |
Jan 21, 2016 | 3.180 | 3.400 | 3.090 | 3.130 | 260,545 | -0.09(-2.80%) |
Jan 20, 2016 | 3.020 | 3.510 | 2.980 | 3.220 | 595,274 | +0.17(+5.57%) |
Jan 19, 2016 | 3.070 | 3.100 | 3.010 | 3.050 | 329,267 | +0.04(+1.33%) |
Jan 15, 2016 | 3.040 | 3.010 | 3.010 | 3.010 | 222,800 | -0.10(-3.22%) |
Jan 14, 2016 | 3.090 | 3.200 | 2.930 | 3.110 | 225,308 | +0.09(+2.98%) |
Jan 13, 2016 | 3.340 | 3.040 | 2.700 | 3.020 | 609,790 | -0.32(-9.58%) |
Jan 12, 2016 | 3.540 | 3.580 | 3.260 | 3.340 | 196,094 | -0.12(-3.47%) |
Jan 11, 2016 | 3.550 | 3.550 | 3.390 | 3.460 | 279,327 | -0.06(-1.70%) |
Jan 08, 2016 | 3.650 | 3.660 | 3.440 | 3.520 | 383,108 | -0.01(-0.28%) |
Jan 07, 2016 | 3.950 | 3.950 | 3.500 | 3.530 | 220,570 | -0.49(-12.19%) |
Jan 06, 2016 | 4.040 | 4.070 | 3.960 | 4.020 | 175,966 | -0.13(-3.13%) |
Jan 05, 2016 | 4.260 | 4.270 | 3.980 | 4.150 | 199,861 | -0.09(-2.12%) |
Jan 04, 2016 | 4.160 | 4.250 | 3.970 | 4.240 | 554,789 | +0.08(+1.92%) |
Dec 31, 2015 | 4.190 | 4.160 | 4.160 | 4.160 | 157,200 | +0.05(+1.22%) |
Dec 30, 2015 | 4.320 | 4.380 | 4.100 | 4.110 | 155,164 | -0.26(-5.95%) |
Dec 29, 2015 | 4.390 | 4.430 | 4.230 | 4.370 | 246,500 | +0.01(+0.23%) |
Dec 28, 2015 | 4.470 | 4.535 | 4.190 | 4.360 | 381,687 | -0.11(-2.46%) |
Dec 24, 2015 | 4.430 | 4.470 | 4.470 | 4.470 | 107,700 | +0.10(+2.29%) |
Dec 23, 2015 | 4.250 | 4.570 | 4.210 | 4.370 | 309,154 | +0.14(+3.31%) |
Dec 22, 2015 | 4.140 | 4.240 | 4.080 | 4.230 | 228,431 | +0.12(+2.92%) |
Dec 21, 2015 | 4.100 | 4.220 | 3.970 | 4.110 | 284,779 | +0.06(+1.48%) |
Dec 18, 2015 | 3.780 | 4.060 | 3.760 | 4.050 | 495,832 | +0.26(+6.86%) |
Dec 17, 2015 | 3.760 | 3.850 | 3.700 | 3.790 | 169,238 | +0.00(+0.00%) |
Dec 16, 2015 | 3.780 | 3.880 | 3.720 | 3.790 | 299,526 | +0.02(+0.53%) |
Dec 15, 2015 | 3.730 | 3.875 | 3.710 | 3.770 | 205,437 | +0.08(+2.17%) |
Dec 14, 2015 | 3.950 | 3.990 | 3.660 | 3.690 | 323,492 | -0.30(-7.52%) |
Dec 11, 2015 | 4.040 | 4.090 | 3.950 | 3.990 | 274,492 | -0.14(-3.39%) |
Dec 10, 2015 | 4.080 | 4.170 | 3.990 | 4.130 | 297,096 | +0.08(+1.98%) |
Dec 09, 2015 | 3.800 | 4.090 | 3.790 | 4.050 | 496,043 | +0.22(+5.74%) |
Dec 08, 2015 | 4.040 | 4.060 | 3.820 | 3.830 | 449,554 | -0.23(-5.67%) |
Dec 07, 2015 | 4.090 | 4.200 | 3.980 | 4.060 | 410,181 | -0.03(-0.73%) |
Dec 04, 2015 | 3.850 | 4.125 | 3.830 | 4.090 | 351,117 | +0.18(+4.60%) |
Dec 03, 2015 | 4.250 | 4.290 | 3.910 | 3.910 | 627,480 | -0.32(-7.57%) |
Dec 02, 2015 | 4.480 | 4.480 | 4.210 | 4.230 | 640,127 | -0.25(-5.58%) |