Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.880 | 4.400 | 3.830 | 4.020 | 4,299,526 | +0.38(+10.44%) |
Feb 26, 2016 | 3.350 | 3.730 | 3.320 | 3.640 | 1,597,883 | +0.30(+8.98%) |
Feb 25, 2016 | 3.350 | 3.540 | 3.200 | 3.340 | 1,798,422 | -0.16(-4.57%) |
Feb 24, 2016 | 3.290 | 3.520 | 3.170 | 3.500 | 1,707,936 | +0.19(+5.74%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.310 | 3.310 | 1,078,958 | -0.27(-7.54%) |
Feb 22, 2016 | 3.650 | 3.710 | 3.530 | 3.580 | 776,769 | -0.06(-1.65%) |
Feb 19, 2016 | 3.460 | 3.640 | 3.250 | 3.640 | 1,192,530 | +0.15(+4.30%) |
Feb 18, 2016 | 3.830 | 3.910 | 3.460 | 3.490 | 1,704,191 | -0.40(-10.28%) |
Feb 17, 2016 | 3.730 | 3.900 | 3.710 | 3.890 | 1,342,888 | +0.19(+5.14%) |
Feb 16, 2016 | 3.480 | 3.730 | 3.440 | 3.700 | 1,023,772 | +0.28(+8.03%) |
Feb 12, 2016 | 3.320 | 3.425 | 3.425 | 3.425 | 914,700 | +0.18(+5.71%) |
Feb 11, 2016 | 3.140 | 3.340 | 3.110 | 3.240 | 1,059,300 | +0.01(+0.31%) |
Feb 10, 2016 | 3.220 | 3.450 | 3.190 | 3.230 | 1,193,146 | +0.04(+1.25%) |
Feb 09, 2016 | 3.250 | 3.390 | 3.140 | 3.190 | 1,384,272 | -0.12(-3.63%) |
Feb 08, 2016 | 3.490 | 3.510 | 3.250 | 3.310 | 1,420,970 | -0.24(-6.76%) |
Feb 05, 2016 | 3.650 | 3.717 | 3.480 | 3.550 | 1,467,348 | -0.09(-2.47%) |
Feb 04, 2016 | 3.470 | 3.890 | 3.460 | 3.640 | 1,227,155 | +0.19(+5.51%) |
Feb 03, 2016 | 3.460 | 3.500 | 3.230 | 3.450 | 1,352,022 | +0.01(+0.29%) |
Feb 02, 2016 | 3.340 | 3.490 | 3.250 | 3.440 | 1,400,271 | +0.05(+1.47%) |
Feb 01, 2016 | 3.450 | 3.520 | 3.280 | 3.390 | 1,126,607 | -0.14(-3.97%) |
Jan 29, 2016 | 3.350 | 3.580 | 3.350 | 3.530 | 1,299,282 | +0.18(+5.37%) |
Jan 28, 2016 | 3.580 | 3.620 | 3.310 | 3.350 | 1,340,805 | -0.17(-4.83%) |
Jan 27, 2016 | 3.680 | 3.810 | 3.480 | 3.520 | 1,443,569 | -0.18(-4.86%) |
Jan 26, 2016 | 3.460 | 3.840 | 3.280 | 3.700 | 1,632,755 | +0.34(+10.12%) |
Jan 25, 2016 | 3.290 | 3.630 | 3.290 | 3.360 | 1,638,544 | -0.08(-2.33%) |
Jan 22, 2016 | 3.500 | 3.560 | 3.310 | 3.440 | 1,283,329 | +0.07(+2.08%) |
Jan 21, 2016 | 3.430 | 3.640 | 3.300 | 3.370 | 1,508,287 | -0.10(-3.02%) |
Jan 20, 2016 | 3.230 | 3.580 | 2.800 | 3.475 | 2,316,814 | +0.31(+9.62%) |
Jan 19, 2016 | 3.460 | 3.475 | 3.050 | 3.170 | 1,329,925 | -0.12(-3.65%) |
Jan 15, 2016 | 3.370 | 3.290 | 3.290 | 3.290 | 1,591,200 | -0.17(-4.91%) |
Jan 14, 2016 | 3.370 | 3.560 | 3.160 | 3.460 | 1,565,551 | +0.15(+4.53%) |
Jan 13, 2016 | 3.670 | 3.770 | 3.280 | 3.310 | 1,640,980 | -0.33(-9.07%) |
Jan 12, 2016 | 3.610 | 3.880 | 3.480 | 3.640 | 2,064,365 | +0.13(+3.70%) |
Jan 11, 2016 | 3.960 | 3.960 | 3.220 | 3.510 | 2,239,243 | -0.37(-9.54%) |
Jan 08, 2016 | 4.130 | 4.190 | 3.765 | 3.880 | 1,297,797 | -0.16(-3.96%) |
Jan 07, 2016 | 4.260 | 4.300 | 3.960 | 4.040 | 2,057,359 | -0.38(-8.60%) |
Jan 06, 2016 | 4.670 | 4.730 | 4.300 | 4.420 | 1,630,780 | -0.38(-7.92%) |
Jan 05, 2016 | 4.830 | 5.040 | 4.760 | 4.800 | 1,392,701 | -0.02(-0.41%) |
Jan 04, 2016 | 4.910 | 4.990 | 4.590 | 4.820 | 1,892,188 | -0.23(-4.55%) |
Dec 31, 2015 | 4.920 | 5.050 | 5.050 | 5.050 | 1,655,600 | +0.13(+2.64%) |
Dec 30, 2015 | 5.150 | 5.250 | 4.900 | 4.920 | 1,561,857 | -0.27(-5.20%) |
Dec 29, 2015 | 5.280 | 5.350 | 5.120 | 5.190 | 1,196,320 | -0.02(-0.48%) |
Dec 28, 2015 | 5.320 | 5.490 | 5.170 | 5.215 | 1,322,468 | -0.17(-3.07%) |
Dec 24, 2015 | 5.400 | 5.380 | 5.380 | 5.380 | 602,600 | -0.01(-0.19%) |
Dec 23, 2015 | 5.480 | 5.560 | 5.310 | 5.390 | 1,270,396 | -0.02(-0.37%) |
Dec 22, 2015 | 5.820 | 5.950 | 5.350 | 5.410 | 2,389,825 | -0.40(-6.88%) |
Dec 21, 2015 | 5.330 | 5.810 | 5.090 | 5.810 | 3,144,081 | +0.43(+7.99%) |
Dec 18, 2015 | 4.880 | 5.840 | 4.630 | 5.380 | 11,125,256 | +0.53(+10.93%) |
Dec 17, 2015 | 4.620 | 4.960 | 4.480 | 4.850 | 2,268,330 | +0.21(+4.53%) |
Dec 16, 2015 | 4.260 | 4.650 | 4.210 | 4.640 | 1,742,622 | +0.38(+8.92%) |
Dec 15, 2015 | 4.040 | 4.280 | 4.020 | 4.260 | 1,659,101 | +0.28(+7.04%) |
Dec 14, 2015 | 4.320 | 4.490 | 3.950 | 3.980 | 2,058,852 | -0.32(-7.44%) |
Dec 11, 2015 | 4.630 | 4.700 | 4.300 | 4.300 | 1,712,906 | -0.43(-9.09%) |
Dec 10, 2015 | 4.480 | 4.790 | 4.460 | 4.730 | 924,228 | +0.23(+5.11%) |
Dec 09, 2015 | 4.610 | 4.830 | 4.430 | 4.500 | 1,072,686 | -0.15(-3.23%) |
Dec 08, 2015 | 4.470 | 4.700 | 4.360 | 4.650 | 1,345,326 | +0.08(+1.75%) |
Dec 07, 2015 | 5.200 | 5.230 | 4.500 | 4.570 | 2,395,144 | -0.63(-12.12%) |
Dec 04, 2015 | 5.170 | 5.230 | 4.920 | 5.200 | 1,398,228 | -0.02(-0.38%) |
Dec 03, 2015 | 5.790 | 5.840 | 5.200 | 5.220 | 1,423,721 | -0.55(-9.53%) |
Dec 02, 2015 | 5.680 | 5.920 | 5.520 | 5.770 | 1,085,393 | +0.05(+0.87%) |