Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.120 | 4.318 | 4.035 | 4.299 | 1,101,451 | +0.25(+6.28%) |
Feb 26, 2016 | 4.045 | 4.195 | 4.021 | 4.045 | 1,646,870 | -0.09(-2.27%) |
Feb 25, 2016 | 4.007 | 4.176 | 3.988 | 4.139 | 1,123,197 | +0.09(+2.33%) |
Feb 24, 2016 | 4.139 | 4.233 | 3.927 | 4.045 | 2,809,563 | +0.08(+1.90%) |
Feb 23, 2016 | 4.064 | 4.167 | 3.946 | 3.969 | 2,092,674 | -0.01(-0.24%) |
Feb 22, 2016 | 3.847 | 4.073 | 3.835 | 3.979 | 1,174,050 | -0.04(-0.94%) |
Feb 19, 2016 | 4.045 | 4.120 | 3.979 | 4.017 | 2,713,888 | -0.04(-0.93%) |
Feb 18, 2016 | 3.697 | 4.082 | 3.697 | 4.054 | 2,912,292 | +0.29(+7.75%) |
Feb 17, 2016 | 3.772 | 3.800 | 3.631 | 3.763 | 1,548,242 | +0.02(+0.50%) |
Feb 16, 2016 | 3.894 | 4.073 | 3.706 | 3.744 | 1,640,391 | -0.36(-8.72%) |
Feb 12, 2016 | 3.941 | 4.101 | 4.101 | 4.101 | 1,914,130 | +0.09(+2.35%) |
Feb 11, 2016 | 4.035 | 4.186 | 3.834 | 4.007 | 2,372,511 | +0.42(+11.81%) |
Feb 10, 2016 | 3.556 | 3.631 | 3.405 | 3.584 | 1,749,388 | -0.01(-0.26%) |
Feb 09, 2016 | 4.054 | 4.064 | 3.565 | 3.593 | 2,008,328 | -0.27(-7.06%) |
Feb 08, 2016 | 3.772 | 4.026 | 3.706 | 3.866 | 2,700,865 | +0.17(+4.58%) |
Feb 05, 2016 | 3.339 | 3.697 | 3.283 | 3.697 | 1,986,872 | +0.30(+8.86%) |
Feb 04, 2016 | 3.283 | 3.527 | 3.273 | 3.396 | 2,210,444 | +0.21(+6.49%) |
Feb 03, 2016 | 2.991 | 3.245 | 2.991 | 3.189 | 1,735,683 | +0.20(+6.60%) |
Feb 02, 2016 | 3.029 | 3.161 | 2.925 | 2.991 | 639,100 | -0.17(-5.36%) |
Feb 01, 2016 | 3.066 | 3.208 | 3.057 | 3.161 | 1,447,117 | +0.11(+3.70%) |
Jan 29, 2016 | 2.916 | 3.189 | 2.916 | 3.048 | 2,201,370 | +0.08(+2.53%) |
Jan 28, 2016 | 2.916 | 3.057 | 2.888 | 2.972 | 1,446,817 | +0.03(+0.96%) |
Jan 27, 2016 | 2.690 | 2.972 | 2.671 | 2.944 | 1,607,815 | +0.21(+7.56%) |
Jan 26, 2016 | 2.511 | 2.794 | 2.511 | 2.737 | 1,449,240 | +0.25(+10.23%) |
Jan 25, 2016 | 2.323 | 2.493 | 2.314 | 2.483 | 698,722 | +0.19(+8.20%) |
Jan 22, 2016 | 2.276 | 2.323 | 2.210 | 2.295 | 1,392,461 | +0.04(+1.67%) |
Jan 21, 2016 | 2.182 | 2.295 | 2.135 | 2.258 | 1,113,996 | +0.06(+2.56%) |
Jan 20, 2016 | 2.286 | 2.323 | 2.154 | 2.201 | 2,377,605 | -0.07(-2.90%) |
Jan 19, 2016 | 2.389 | 2.394 | 2.201 | 2.267 | 2,175,237 | -0.15(-6.23%) |
Jan 15, 2016 | 2.747 | 2.417 | 2.417 | 2.417 | 1,633,575 | -0.17(-6.55%) |
Jan 14, 2016 | 2.831 | 2.869 | 2.568 | 2.587 | 2,151,295 | -0.31(-10.71%) |
Jan 13, 2016 | 2.869 | 2.982 | 2.860 | 2.897 | 850,886 | +0.00(+0.00%) |
Jan 12, 2016 | 2.944 | 3.010 | 2.822 | 2.897 | 1,874,119 | -0.08(-2.84%) |
Jan 11, 2016 | 3.245 | 3.283 | 2.972 | 2.982 | 1,350,630 | -0.29(-8.91%) |
Jan 08, 2016 | 3.367 | 3.424 | 3.123 | 3.273 | 1,563,704 | -0.17(-4.92%) |
Jan 07, 2016 | 3.433 | 3.527 | 3.311 | 3.443 | 1,924,974 | +0.05(+1.38%) |
Jan 06, 2016 | 3.330 | 3.415 | 3.273 | 3.396 | 733,774 | +0.11(+3.44%) |
Jan 05, 2016 | 3.236 | 3.311 | 3.236 | 3.283 | 449,677 | +0.05(+1.45%) |
Jan 04, 2016 | 3.161 | 3.377 | 3.142 | 3.236 | 813,608 | +0.14(+4.56%) |
Dec 31, 2015 | 3.085 | 3.095 | 3.095 | 3.095 | 359,331 | +0.00(+0.00%) |
Dec 30, 2015 | 3.029 | 3.104 | 3.001 | 3.095 | 314,030 | -0.03(-0.90%) |
Dec 29, 2015 | 3.198 | 3.236 | 3.123 | 3.123 | 602,043 | -0.04(-1.19%) |
Dec 28, 2015 | 3.273 | 3.302 | 3.151 | 3.161 | 371,895 | -0.17(-5.08%) |
Dec 24, 2015 | 3.339 | 3.330 | 3.330 | 3.330 | 336,474 | +0.01(+0.28%) |
Dec 23, 2015 | 3.151 | 3.330 | 3.142 | 3.320 | 680,434 | +0.17(+5.37%) |
Dec 22, 2015 | 3.085 | 3.179 | 3.085 | 3.151 | 665,685 | +0.04(+1.21%) |
Dec 21, 2015 | 3.161 | 3.179 | 3.104 | 3.114 | 767,123 | +0.08(+2.48%) |
Dec 18, 2015 | 3.066 | 3.123 | 3.001 | 3.038 | 5,084,559 | +0.02(+0.62%) |
Dec 17, 2015 | 2.982 | 3.066 | 2.860 | 3.019 | 1,473,320 | -0.05(-1.53%) |
Dec 16, 2015 | 3.010 | 3.085 | 2.897 | 3.066 | 1,624,830 | +0.11(+3.82%) |
Dec 15, 2015 | 3.029 | 3.057 | 2.944 | 2.954 | 923,842 | -0.05(-1.57%) |
Dec 14, 2015 | 3.226 | 3.236 | 2.991 | 3.001 | 1,302,029 | -0.04(-1.24%) |
Dec 11, 2015 | 2.963 | 3.142 | 2.939 | 3.038 | 1,046,047 | +0.01(+0.31%) |
Dec 10, 2015 | 2.954 | 3.085 | 2.935 | 3.029 | 911,516 | +0.06(+1.90%) |
Dec 09, 2015 | 3.038 | 3.085 | 2.944 | 2.972 | 761,548 | +0.00(+0.00%) |
Dec 08, 2015 | 3.085 | 3.142 | 2.925 | 2.972 | 996,143 | -0.11(-3.66%) |
Dec 07, 2015 | 3.198 | 3.273 | 3.048 | 3.085 | 1,184,540 | -0.19(-5.75%) |
Dec 04, 2015 | 3.179 | 3.330 | 3.142 | 3.273 | 1,438,371 | +0.13(+4.19%) |
Dec 03, 2015 | 2.888 | 3.151 | 2.869 | 3.142 | 882,937 | +0.25(+8.79%) |
Dec 02, 2015 | 2.860 | 2.907 | 2.812 | 2.888 | 618,074 | -0.04(-1.29%) |