Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.100 | 4.480 | 3.990 | 4.130 | 19,066 | +0.14(+3.43%) |
Feb 26, 2016 | 3.700 | 4.140 | 3.643 | 3.993 | 32,809 | +0.28(+7.63%) |
Feb 25, 2016 | 3.685 | 3.945 | 3.650 | 3.710 | 20,767 | +0.10(+2.77%) |
Feb 24, 2016 | 3.530 | 3.670 | 3.530 | 3.610 | 10,057 | +0.06(+1.69%) |
Feb 23, 2016 | 3.550 | 3.677 | 3.455 | 3.550 | 22,050 | +0.00(+0.00%) |
Feb 22, 2016 | 3.740 | 3.850 | 3.475 | 3.550 | 19,881 | -0.06(-1.66%) |
Feb 19, 2016 | 3.449 | 3.650 | 3.370 | 3.610 | 13,970 | +0.07(+1.98%) |
Feb 18, 2016 | 3.570 | 3.677 | 3.540 | 3.540 | 6,218 | -0.08(-2.21%) |
Feb 17, 2016 | 3.620 | 3.710 | 3.550 | 3.620 | 18,586 | -0.02(-0.55%) |
Feb 16, 2016 | 3.570 | 3.713 | 3.570 | 3.640 | 11,549 | +0.11(+3.11%) |
Feb 12, 2016 | 3.310 | 3.530 | 3.530 | 3.530 | 112,700 | +0.43(+13.87%) |
Feb 11, 2016 | 3.100 | 3.210 | 3.070 | 3.100 | 75,345 | +0.03(+0.97%) |
Feb 10, 2016 | 3.160 | 3.200 | 3.020 | 3.070 | 73,812 | +0.00(+0.00%) |
Feb 09, 2016 | 2.985 | 3.140 | 2.985 | 3.070 | 36,540 | +0.09(+3.02%) |
Feb 08, 2016 | 3.150 | 3.220 | 2.930 | 2.980 | 56,539 | -0.21(-6.58%) |
Feb 05, 2016 | 3.350 | 3.350 | 3.160 | 3.190 | 14,835 | -0.20(-5.90%) |
Feb 04, 2016 | 3.280 | 3.420 | 3.150 | 3.390 | 30,500 | +0.10(+2.88%) |
Feb 03, 2016 | 3.635 | 3.635 | 3.140 | 3.295 | 36,587 | -0.27(-7.70%) |
Feb 02, 2016 | 3.570 | 3.570 | 3.170 | 3.570 | 19,014 | -0.06(-1.65%) |
Feb 01, 2016 | 3.860 | 3.915 | 3.600 | 3.630 | 30,323 | -0.25(-6.44%) |
Jan 29, 2016 | 3.380 | 3.880 | 3.360 | 3.880 | 67,014 | +0.79(+25.57%) |
Jan 28, 2016 | 3.070 | 3.210 | 2.940 | 3.090 | 29,822 | -0.02(-0.64%) |
Jan 27, 2016 | 3.330 | 3.525 | 2.900 | 3.110 | 28,839 | -0.21(-6.33%) |
Jan 26, 2016 | 3.139 | 3.450 | 3.139 | 3.320 | 19,951 | +0.02(+0.61%) |
Jan 25, 2016 | 3.500 | 3.540 | 3.260 | 3.300 | 45,996 | -0.16(-4.62%) |
Jan 22, 2016 | 3.650 | 3.850 | 3.420 | 3.460 | 25,642 | -0.11(-3.08%) |
Jan 21, 2016 | 3.305 | 3.940 | 3.305 | 3.570 | 47,179 | +0.29(+8.84%) |
Jan 20, 2016 | 3.400 | 3.400 | 3.088 | 3.280 | 36,576 | -0.19(-5.48%) |
Jan 19, 2016 | 3.370 | 3.540 | 3.300 | 3.470 | 66,786 | +0.19(+5.79%) |
Jan 15, 2016 | 3.270 | 3.280 | 3.280 | 3.280 | 44,300 | -0.11(-3.24%) |
Jan 14, 2016 | 3.300 | 3.410 | 2.680 | 3.390 | 266,603 | +0.06(+1.80%) |
Jan 13, 2016 | 3.910 | 3.910 | 3.300 | 3.330 | 81,411 | -0.55(-14.18%) |
Jan 12, 2016 | 3.970 | 3.990 | 3.764 | 3.880 | 73,925 | -0.03(-0.77%) |
Jan 11, 2016 | 4.380 | 4.400 | 3.530 | 3.910 | 199,973 | -0.49(-11.14%) |
Jan 08, 2016 | 4.660 | 4.680 | 4.400 | 4.400 | 36,141 | -0.12(-2.65%) |
Jan 07, 2016 | 4.430 | 4.533 | 4.380 | 4.520 | 32,561 | +0.06(+1.35%) |
Jan 06, 2016 | 4.720 | 4.720 | 4.420 | 4.460 | 59,833 | -0.29(-6.11%) |
Jan 05, 2016 | 4.950 | 5.010 | 4.710 | 4.750 | 19,413 | -0.15(-3.06%) |
Jan 04, 2016 | 4.760 | 4.930 | 4.540 | 4.900 | 17,653 | +0.05(+1.03%) |
Dec 31, 2015 | 4.930 | 4.850 | 4.850 | 4.850 | 11,800 | -0.01(-0.21%) |
Dec 30, 2015 | 4.950 | 5.065 | 4.813 | 4.860 | 31,162 | -0.14(-2.80%) |
Dec 29, 2015 | 4.940 | 5.161 | 4.900 | 5.000 | 30,683 | +0.01(+0.20%) |
Dec 28, 2015 | 4.950 | 5.085 | 4.910 | 4.990 | 28,688 | +0.04(+0.81%) |
Dec 24, 2015 | 5.090 | 4.950 | 4.950 | 4.950 | 10,600 | -0.06(-1.20%) |
Dec 23, 2015 | 4.930 | 5.090 | 4.930 | 5.010 | 20,777 | +0.02(+0.40%) |
Dec 22, 2015 | 5.160 | 5.250 | 4.980 | 4.990 | 22,398 | -0.18(-3.48%) |
Dec 21, 2015 | 4.710 | 5.305 | 4.710 | 5.170 | 206,254 | +0.52(+11.18%) |
Dec 18, 2015 | 4.680 | 4.810 | 4.650 | 4.650 | 22,276 | +0.00(+0.00%) |
Dec 17, 2015 | 4.570 | 4.970 | 4.470 | 4.650 | 110,936 | +0.13(+2.88%) |
Dec 16, 2015 | 4.460 | 4.600 | 4.460 | 4.520 | 49,099 | +0.08(+1.80%) |
Dec 15, 2015 | 4.726 | 4.730 | 4.320 | 4.440 | 87,500 | -0.22(-4.72%) |
Dec 14, 2015 | 4.750 | 4.800 | 4.550 | 4.660 | 57,580 | -0.14(-2.92%) |
Dec 11, 2015 | 4.840 | 4.990 | 4.780 | 4.800 | 72,834 | -0.10(-2.04%) |
Dec 10, 2015 | 4.860 | 4.950 | 4.800 | 4.900 | 22,776 | +0.04(+0.93%) |
Dec 09, 2015 | 4.920 | 4.920 | 4.680 | 4.855 | 104,968 | -0.05(-1.12%) |
Dec 08, 2015 | 4.840 | 4.930 | 4.800 | 4.910 | 99,169 | +0.06(+1.24%) |
Dec 07, 2015 | 5.000 | 5.000 | 4.810 | 4.850 | 20,173 | -0.15(-3.00%) |
Dec 04, 2015 | 5.000 | 5.080 | 4.980 | 5.000 | 29,655 | +0.00(+0.00%) |
Dec 03, 2015 | 5.120 | 5.220 | 4.980 | 5.000 | 47,339 | -0.08(-1.57%) |
Dec 02, 2015 | 5.000 | 5.259 | 5.000 | 5.080 | 17,126 | +0.01(+0.20%) |