Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.312 | 4.646 | 4.268 | 4.580 | 1,567,891 | +0.21(+4.76%) |
Feb 26, 2016 | 4.071 | 4.493 | 4.000 | 4.372 | 2,297,384 | +0.41(+10.36%) |
Feb 25, 2016 | 3.836 | 4.142 | 3.738 | 3.962 | 2,195,999 | +0.05(+1.26%) |
Feb 24, 2016 | 3.831 | 4.017 | 3.508 | 3.913 | 1,744,551 | +0.01(+0.28%) |
Feb 23, 2016 | 4.148 | 4.181 | 3.852 | 3.902 | 1,827,207 | -0.39(-9.06%) |
Feb 22, 2016 | 4.049 | 4.400 | 4.044 | 4.290 | 2,430,560 | +0.30(+7.54%) |
Feb 19, 2016 | 3.967 | 4.000 | 3.713 | 3.989 | 2,332,043 | +0.02(+0.41%) |
Feb 18, 2016 | 3.831 | 4.093 | 3.825 | 3.973 | 4,099,100 | +0.04(+1.11%) |
Feb 17, 2016 | 4.432 | 4.504 | 3.913 | 3.929 | 6,143,501 | -0.95(-19.42%) |
Feb 16, 2016 | 4.892 | 5.122 | 4.679 | 4.876 | 1,903,189 | +0.14(+2.89%) |
Feb 12, 2016 | 4.909 | 4.739 | 4.739 | 4.739 | 3,645,873 | -0.02(-0.35%) |
Feb 11, 2016 | 5.029 | 5.089 | 4.588 | 4.755 | 1,571,424 | -0.43(-8.33%) |
Feb 10, 2016 | 5.089 | 5.445 | 4.794 | 5.188 | 932,481 | +0.15(+2.93%) |
Feb 09, 2016 | 5.089 | 5.248 | 4.895 | 5.040 | 2,224,951 | -0.21(-4.06%) |
Feb 08, 2016 | 6.304 | 6.304 | 5.111 | 5.253 | 2,966,999 | -1.54(-22.71%) |
Feb 05, 2016 | 6.753 | 6.993 | 6.638 | 6.796 | 2,420,469 | -0.06(-0.88%) |
Feb 04, 2016 | 6.742 | 7.048 | 6.550 | 6.857 | 2,155,704 | +0.19(+2.87%) |
Feb 03, 2016 | 6.534 | 6.703 | 6.273 | 6.665 | 1,189,807 | +0.27(+4.19%) |
Feb 02, 2016 | 6.567 | 6.572 | 6.244 | 6.397 | 964,165 | -0.36(-5.27%) |
Feb 01, 2016 | 6.780 | 6.895 | 6.502 | 6.753 | 826,614 | -0.17(-2.45%) |
Jan 29, 2016 | 6.928 | 7.125 | 6.714 | 6.922 | 1,049,964 | +0.05(+0.72%) |
Jan 28, 2016 | 7.070 | 7.185 | 6.714 | 6.873 | 1,019,947 | +0.15(+2.24%) |
Jan 27, 2016 | 6.519 | 6.873 | 6.170 | 6.723 | 1,557,389 | +0.09(+1.37%) |
Jan 26, 2016 | 6.546 | 6.991 | 6.176 | 6.631 | 1,391,038 | +0.28(+4.48%) |
Jan 25, 2016 | 6.347 | 6.808 | 6.090 | 6.347 | 1,311,156 | -0.03(-0.42%) |
Jan 22, 2016 | 5.929 | 6.599 | 5.913 | 6.374 | 1,828,831 | +0.75(+13.24%) |
Jan 21, 2016 | 5.597 | 5.972 | 5.297 | 5.629 | 2,715,718 | +0.29(+5.53%) |
Jan 20, 2016 | 5.645 | 5.994 | 4.991 | 5.334 | 2,024,806 | -0.79(-12.95%) |
Jan 19, 2016 | 6.996 | 7.006 | 5.693 | 6.128 | 1,973,971 | -0.88(-12.61%) |
Jan 15, 2016 | 6.926 | 7.012 | 7.012 | 7.012 | 1,571,366 | -0.34(-4.60%) |
Jan 14, 2016 | 6.792 | 7.403 | 6.718 | 7.350 | 1,633,260 | +0.57(+8.38%) |
Jan 13, 2016 | 7.479 | 7.747 | 6.489 | 6.782 | 2,577,696 | +0.08(+1.12%) |
Jan 12, 2016 | 6.969 | 7.098 | 6.310 | 6.707 | 1,381,526 | -0.13(-1.96%) |
Jan 11, 2016 | 7.623 | 7.634 | 6.594 | 6.841 | 878,659 | -0.73(-9.63%) |
Jan 08, 2016 | 7.511 | 7.897 | 7.280 | 7.570 | 803,325 | +0.16(+2.10%) |
Jan 07, 2016 | 7.473 | 7.639 | 7.291 | 7.414 | 1,015,478 | -0.24(-3.15%) |
Jan 06, 2016 | 7.977 | 8.031 | 7.543 | 7.655 | 443,890 | -0.59(-7.15%) |
Jan 05, 2016 | 8.181 | 8.250 | 7.854 | 8.245 | 693,499 | +0.06(+0.79%) |
Jan 04, 2016 | 8.052 | 8.524 | 7.714 | 8.181 | 1,373,645 | +0.09(+1.13%) |
Dec 31, 2015 | 7.752 | 8.090 | 8.090 | 8.090 | 1,501,975 | +0.31(+4.00%) |
Dec 30, 2015 | 7.999 | 8.106 | 7.645 | 7.779 | 1,068,602 | -0.34(-4.22%) |
Dec 29, 2015 | 8.454 | 8.524 | 7.918 | 8.122 | 1,557,031 | -0.18(-2.19%) |
Dec 28, 2015 | 8.460 | 8.728 | 8.186 | 8.304 | 1,685,552 | -0.37(-4.26%) |
Dec 24, 2015 | 8.636 | 8.674 | 8.674 | 8.674 | 996,280 | +0.05(+0.56%) |
Dec 23, 2015 | 8.175 | 8.829 | 7.929 | 8.626 | 1,387,710 | +0.70(+8.79%) |
Dec 22, 2015 | 7.752 | 8.047 | 7.639 | 7.929 | 1,557,973 | +0.13(+1.72%) |
Dec 21, 2015 | 7.714 | 7.854 | 7.162 | 7.795 | 2,328,325 | -0.17(-2.15%) |
Dec 18, 2015 | 7.832 | 8.197 | 7.763 | 7.966 | 1,937,754 | +0.16(+1.99%) |
Dec 17, 2015 | 8.079 | 8.138 | 7.752 | 7.811 | 1,394,612 | -0.23(-2.87%) |
Dec 16, 2015 | 7.607 | 8.197 | 7.607 | 8.041 | 1,164,415 | +0.39(+5.12%) |
Dec 15, 2015 | 7.414 | 7.725 | 7.328 | 7.650 | 1,113,801 | +0.35(+4.77%) |
Dec 14, 2015 | 7.355 | 7.591 | 6.808 | 7.302 | 1,483,149 | -0.06(-0.80%) |
Dec 11, 2015 | 7.806 | 7.806 | 7.135 | 7.361 | 909,171 | -0.63(-7.91%) |
Dec 10, 2015 | 7.714 | 8.122 | 7.554 | 7.993 | 1,704,750 | +0.19(+2.47%) |
Dec 09, 2015 | 6.835 | 7.913 | 6.787 | 7.800 | 2,205,061 | +1.06(+15.75%) |
Dec 08, 2015 | 6.321 | 7.098 | 6.283 | 6.739 | 1,003,980 | +0.23(+3.46%) |
Dec 07, 2015 | 7.479 | 7.682 | 6.326 | 6.514 | 1,559,070 | -1.35(-17.12%) |
Dec 04, 2015 | 8.443 | 8.674 | 7.690 | 7.859 | 885,417 | -0.73(-8.55%) |
Dec 03, 2015 | 8.915 | 9.049 | 8.545 | 8.594 | 1,562,508 | -0.24(-2.73%) |
Dec 02, 2015 | 8.883 | 8.947 | 8.583 | 8.835 | 672,296 | -0.18(-1.96%) |