Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.411 | 4.724 | 4.372 | 4.465 | 699,763 | +0.15(+3.48%) |
Feb 26, 2016 | 4.225 | 4.393 | 4.225 | 4.315 | 293,648 | +0.09(+2.13%) |
Feb 25, 2016 | 4.165 | 4.297 | 4.015 | 4.225 | 358,942 | +0.05(+1.30%) |
Feb 24, 2016 | 4.051 | 4.183 | 3.919 | 4.171 | 257,926 | +0.08(+1.91%) |
Feb 23, 2016 | 4.219 | 4.237 | 4.069 | 4.093 | 298,543 | -0.13(-2.99%) |
Feb 22, 2016 | 4.159 | 4.321 | 4.159 | 4.219 | 253,736 | +0.07(+1.59%) |
Feb 19, 2016 | 4.177 | 4.213 | 4.003 | 4.153 | 406,967 | -0.04(-1.00%) |
Feb 18, 2016 | 4.243 | 4.255 | 4.117 | 4.195 | 384,817 | -0.07(-1.69%) |
Feb 17, 2016 | 4.225 | 4.357 | 4.105 | 4.267 | 300,957 | +0.16(+3.95%) |
Feb 16, 2016 | 4.117 | 4.213 | 4.003 | 4.105 | 369,977 | +0.08(+1.94%) |
Feb 12, 2016 | 3.858 | 4.027 | 4.027 | 4.027 | 324,789 | +0.28(+7.37%) |
Feb 11, 2016 | 3.768 | 3.810 | 3.624 | 3.750 | 356,611 | -0.14(-3.70%) |
Feb 10, 2016 | 3.846 | 3.973 | 3.726 | 3.895 | 417,333 | +0.04(+0.93%) |
Feb 09, 2016 | 3.997 | 4.003 | 3.807 | 3.858 | 520,781 | -0.24(-5.87%) |
Feb 08, 2016 | 4.255 | 4.291 | 4.009 | 4.099 | 439,256 | -0.24(-5.54%) |
Feb 05, 2016 | 4.459 | 4.502 | 4.315 | 4.339 | 337,475 | -0.11(-2.43%) |
Feb 04, 2016 | 4.381 | 4.628 | 4.363 | 4.447 | 313,229 | +0.07(+1.51%) |
Feb 03, 2016 | 4.429 | 4.429 | 4.177 | 4.381 | 393,343 | +0.05(+1.11%) |
Feb 02, 2016 | 4.315 | 4.369 | 4.159 | 4.333 | 558,463 | -0.09(-2.04%) |
Feb 01, 2016 | 4.435 | 4.502 | 4.237 | 4.423 | 517,332 | +0.05(+1.24%) |
Jan 29, 2016 | 4.832 | 4.961 | 4.303 | 4.369 | 1,253,242 | -0.52(-10.58%) |
Jan 28, 2016 | 4.231 | 5.211 | 4.207 | 4.886 | 1,735,328 | +0.81(+19.91%) |
Jan 27, 2016 | 4.081 | 4.195 | 3.979 | 4.075 | 548,457 | +0.04(+0.89%) |
Jan 26, 2016 | 4.009 | 4.141 | 3.913 | 4.039 | 629,025 | +0.11(+2.91%) |
Jan 25, 2016 | 3.973 | 4.123 | 3.907 | 3.925 | 722,635 | -0.04(-1.06%) |
Jan 22, 2016 | 3.901 | 4.027 | 3.882 | 3.967 | 535,646 | +0.12(+3.12%) |
Jan 21, 2016 | 3.834 | 4.039 | 3.766 | 3.846 | 670,818 | +0.10(+2.73%) |
Jan 20, 2016 | 4.027 | 4.027 | 3.612 | 3.744 | 741,137 | -0.30(-7.43%) |
Jan 19, 2016 | 4.111 | 4.231 | 3.985 | 4.045 | 764,497 | +0.05(+1.36%) |
Jan 15, 2016 | 4.290 | 3.991 | 3.991 | 3.991 | 595,289 | -0.43(-9.65%) |
Jan 14, 2016 | 4.371 | 4.485 | 4.181 | 4.417 | 693,246 | +0.07(+1.59%) |
Jan 13, 2016 | 4.578 | 4.615 | 4.290 | 4.348 | 668,494 | -0.15(-3.33%) |
Jan 12, 2016 | 4.739 | 4.808 | 4.382 | 4.497 | 599,302 | -0.22(-4.76%) |
Jan 11, 2016 | 4.751 | 4.826 | 4.664 | 4.722 | 433,380 | +0.01(+0.12%) |
Jan 08, 2016 | 4.912 | 4.981 | 4.641 | 4.716 | 644,595 | -0.18(-3.65%) |
Jan 07, 2016 | 5.114 | 5.240 | 4.820 | 4.895 | 757,006 | -0.35(-6.59%) |
Jan 06, 2016 | 5.407 | 5.407 | 5.142 | 5.240 | 612,728 | -0.20(-3.70%) |
Jan 05, 2016 | 5.609 | 5.609 | 5.327 | 5.442 | 529,689 | -0.10(-1.77%) |
Jan 04, 2016 | 5.897 | 5.931 | 5.476 | 5.540 | 734,660 | -0.46(-7.68%) |
Dec 31, 2015 | 5.557 | 6.000 | 6.000 | 6.000 | 795,514 | +0.45(+8.09%) |
Dec 30, 2015 | 5.413 | 5.586 | 5.361 | 5.551 | 556,953 | +0.15(+2.77%) |
Dec 29, 2015 | 5.678 | 5.701 | 5.321 | 5.402 | 497,832 | -0.18(-3.30%) |
Dec 28, 2015 | 5.534 | 5.805 | 5.528 | 5.586 | 844,512 | +0.07(+1.25%) |
Dec 24, 2015 | 5.459 | 5.517 | 5.517 | 5.517 | 236,170 | +0.06(+1.05%) |
Dec 23, 2015 | 5.240 | 5.655 | 5.240 | 5.459 | 801,602 | +0.25(+4.75%) |
Dec 22, 2015 | 5.091 | 5.258 | 5.091 | 5.211 | 808,293 | +0.13(+2.61%) |
Dec 21, 2015 | 5.125 | 5.269 | 5.044 | 5.079 | 833,975 | -0.02(-0.34%) |
Dec 18, 2015 | 5.252 | 5.350 | 5.044 | 5.096 | 743,487 | -0.26(-4.94%) |
Dec 17, 2015 | 5.620 | 5.687 | 5.298 | 5.361 | 392,764 | -0.29(-5.10%) |
Dec 16, 2015 | 5.499 | 5.724 | 5.459 | 5.649 | 647,997 | +0.20(+3.70%) |
Dec 15, 2015 | 5.626 | 5.753 | 5.338 | 5.448 | 1,509,953 | -0.15(-2.67%) |
Dec 14, 2015 | 5.902 | 5.926 | 5.471 | 5.597 | 601,072 | -0.31(-5.17%) |
Dec 11, 2015 | 6.006 | 6.041 | 5.822 | 5.902 | 352,245 | -0.20(-3.21%) |
Dec 10, 2015 | 6.213 | 6.265 | 6.087 | 6.098 | 394,051 | -0.10(-1.67%) |
Dec 09, 2015 | 6.225 | 6.392 | 6.133 | 6.202 | 358,137 | +0.07(+1.22%) |
Dec 08, 2015 | 5.949 | 6.380 | 5.868 | 6.127 | 489,999 | +0.10(+1.62%) |
Dec 07, 2015 | 6.139 | 6.242 | 6.012 | 6.029 | 501,833 | -0.25(-3.94%) |
Dec 04, 2015 | 6.611 | 6.611 | 6.271 | 6.277 | 429,784 | -0.33(-5.05%) |
Dec 03, 2015 | 6.732 | 6.864 | 6.536 | 6.611 | 281,196 | -0.07(-1.12%) |
Dec 02, 2015 | 6.830 | 6.835 | 6.588 | 6.686 | 322,755 | -0.17(-2.52%) |