Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.750 | 5.440 | 4.190 | 4.510 | 5,078,819 | -0.04(-0.88%) |
Mar 30, 2016 | 3.510 | 4.570 | 3.370 | 4.550 | 3,710,359 | +1.23(+37.05%) |
Mar 29, 2016 | 3.300 | 3.400 | 3.120 | 3.320 | 373,671 | -0.11(-3.21%) |
Mar 28, 2016 | 3.610 | 3.840 | 3.280 | 3.430 | 2,014,570 | +0.22(+6.85%) |
Mar 24, 2016 | 3.020 | 3.210 | 3.210 | 3.210 | 669,500 | -0.13(-3.89%) |
Mar 23, 2016 | 3.150 | 3.480 | 2.820 | 3.340 | 2,609,436 | +0.24(+7.74%) |
Mar 22, 2016 | 3.570 | 3.870 | 3.010 | 3.100 | 6,929,632 | +0.73(+30.80%) |
Mar 21, 2016 | 2.440 | 2.450 | 2.230 | 2.370 | 155,165 | -0.04(-1.66%) |
Mar 18, 2016 | 2.300 | 2.529 | 2.300 | 2.410 | 189,200 | +0.05(+2.21%) |
Mar 17, 2016 | 2.470 | 2.600 | 2.250 | 2.358 | 321,681 | +0.04(+1.64%) |
Mar 16, 2016 | 2.470 | 2.470 | 2.179 | 2.320 | 112,489 | +0.17(+7.91%) |
Mar 15, 2016 | 2.490 | 2.490 | 2.045 | 2.150 | 267,684 | -0.38(-15.02%) |
Mar 14, 2016 | 2.470 | 2.560 | 2.200 | 2.530 | 327,357 | -0.03(-1.17%) |
Mar 11, 2016 | 2.420 | 2.751 | 2.401 | 2.560 | 500,626 | +0.12(+4.92%) |
Mar 10, 2016 | 2.880 | 2.900 | 2.270 | 2.440 | 1,080,370 | -0.56(-18.67%) |
Mar 09, 2016 | 3.360 | 3.600 | 2.900 | 3.000 | 4,111,055 | -0.27(-8.26%) |
Mar 08, 2016 | 1.870 | 4.050 | 1.780 | 3.270 | 15,010,078 | +1.75(+115.13%) |
Mar 07, 2016 | 1.510 | 1.620 | 1.500 | 1.520 | 24,600 | +0.02(+1.33%) |
Mar 04, 2016 | 1.570 | 1.600 | 1.450 | 1.500 | 44,421 | -0.06(-3.85%) |
Mar 03, 2016 | 1.570 | 1.660 | 1.539 | 1.560 | 32,963 | +0.02(+1.30%) |
Mar 02, 2016 | 1.410 | 1.622 | 1.250 | 1.540 | 84,314 | +0.14(+10.00%) |
Mar 01, 2016 | 1.320 | 1.870 | 1.320 | 1.400 | 363,527 | +0.08(+6.06%) |
Feb 29, 2016 | 1.160 | 1.380 | 1.130 | 1.320 | 69,448 | +0.15(+12.82%) |
Feb 26, 2016 | 1.110 | 1.170 | 1.100 | 1.170 | 14,604 | +0.05(+4.46%) |
Feb 25, 2016 | 1.159 | 1.230 | 1.100 | 1.120 | 21,388 | -0.04(-3.41%) |
Feb 24, 2016 | 1.170 | 1.239 | 1.160 | 1.160 | 11,312 | -0.04(-3.37%) |
Feb 23, 2016 | 1.310 | 1.343 | 1.177 | 1.200 | 28,704 | -0.07(-5.51%) |
Feb 22, 2016 | 1.270 | 1.400 | 1.260 | 1.270 | 18,930 | -0.03(-2.31%) |
Feb 19, 2016 | 1.320 | 1.450 | 1.270 | 1.300 | 29,421 | -0.02(-1.52%) |
Feb 18, 2016 | 1.270 | 1.460 | 1.270 | 1.320 | 12,029 | +0.01(+0.61%) |
Feb 17, 2016 | 1.270 | 1.360 | 1.250 | 1.312 | 12,367 | +0.04(+3.31%) |
Feb 16, 2016 | 1.270 | 1.340 | 1.260 | 1.270 | 20,221 | -0.06(-4.51%) |
Feb 12, 2016 | 1.370 | 1.330 | 1.330 | 1.330 | 23,100 | +0.03(+2.31%) |
Feb 11, 2016 | 1.250 | 1.370 | 1.250 | 1.300 | 4,709 | -0.01(-0.76%) |
Feb 10, 2016 | 1.300 | 1.385 | 1.250 | 1.310 | 24,513 | +0.06(+4.80%) |
Feb 09, 2016 | 1.300 | 1.300 | 1.250 | 1.250 | 12,873 | -0.07(-5.30%) |
Feb 08, 2016 | 1.440 | 1.440 | 1.310 | 1.320 | 6,939 | -0.12(-8.33%) |
Feb 05, 2016 | 1.560 | 1.560 | 1.370 | 1.440 | 77,447 | -0.01(-0.69%) |
Feb 04, 2016 | 1.500 | 1.500 | 1.310 | 1.450 | 19,230 | -0.01(-0.68%) |
Feb 03, 2016 | 1.480 | 1.550 | 1.310 | 1.460 | 36,168 | +0.04(+2.82%) |
Feb 02, 2016 | 1.390 | 1.630 | 1.320 | 1.420 | 95,851 | +0.10(+7.58%) |
Feb 01, 2016 | 1.426 | 1.450 | 1.215 | 1.320 | 36,666 | -0.05(-3.65%) |
Jan 29, 2016 | 1.200 | 1.660 | 1.170 | 1.370 | 92,649 | +0.18(+15.13%) |
Jan 28, 2016 | 1.080 | 1.200 | 1.080 | 1.190 | 16,243 | +0.09(+8.18%) |
Jan 27, 2016 | 1.100 | 1.160 | 1.100 | 1.100 | 7,571 | +0.00(+0.00%) |
Jan 26, 2016 | 1.130 | 1.170 | 1.080 | 1.100 | 18,824 | +0.02(+1.85%) |
Jan 25, 2016 | 1.150 | 1.190 | 1.030 | 1.080 | 24,969 | -0.07(-6.09%) |
Jan 22, 2016 | 1.050 | 1.180 | 1.020 | 1.150 | 36,986 | +0.05(+4.55%) |
Jan 21, 2016 | 1.040 | 1.130 | 1.000 | 1.100 | 32,826 | +0.02(+1.85%) |
Jan 20, 2016 | 1.020 | 1.099 | 1.020 | 1.080 | 18,888 | +0.04(+3.85%) |
Jan 19, 2016 | 1.070 | 1.200 | 1.000 | 1.040 | 105,706 | +0.00(+0.00%) |
Jan 15, 2016 | 1.110 | 1.040 | 1.040 | 1.040 | 121,600 | -0.04(-3.70%) |
Jan 14, 2016 | 1.129 | 1.150 | 1.060 | 1.080 | 56,242 | -0.10(-8.47%) |
Jan 13, 2016 | 1.110 | 1.240 | 1.070 | 1.180 | 32,622 | +0.07(+6.31%) |
Jan 12, 2016 | 1.082 | 1.190 | 1.040 | 1.110 | 89,937 | -0.01(-0.88%) |
Jan 11, 2016 | 1.200 | 1.250 | 1.058 | 1.120 | 16,045 | -0.07(-5.89%) |
Jan 08, 2016 | 1.350 | 1.350 | 1.170 | 1.190 | 36,236 | -0.10(-7.75%) |
Jan 07, 2016 | 1.340 | 1.400 | 1.140 | 1.290 | 40,934 | +0.02(+1.57%) |
Jan 06, 2016 | 1.340 | 1.350 | 1.210 | 1.270 | 56,819 | -0.04(-3.05%) |
Jan 05, 2016 | 1.410 | 1.410 | 1.290 | 1.310 | 45,556 | -0.07(-5.07%) |