Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.453 | 3.971 | 3.436 | 3.888 | 3,001,867 | +0.47(+13.70%) |
Feb 26, 2016 | 3.206 | 3.453 | 3.190 | 3.420 | 862,772 | +0.21(+6.67%) |
Feb 25, 2016 | 3.387 | 3.465 | 3.140 | 3.206 | 880,606 | -0.20(-5.80%) |
Feb 24, 2016 | 3.288 | 3.477 | 3.050 | 3.403 | 1,189,213 | +0.04(+1.22%) |
Feb 23, 2016 | 3.288 | 3.379 | 3.132 | 3.362 | 1,084,343 | +0.04(+1.24%) |
Feb 22, 2016 | 3.190 | 3.469 | 3.184 | 3.321 | 1,279,853 | +0.21(+6.60%) |
Feb 19, 2016 | 2.959 | 3.354 | 2.959 | 3.116 | 1,719,958 | +0.01(+0.26%) |
Feb 18, 2016 | 3.157 | 3.190 | 2.943 | 3.107 | 774,606 | -0.02(-0.53%) |
Feb 17, 2016 | 2.762 | 3.239 | 2.729 | 3.124 | 2,083,827 | +0.41(+15.15%) |
Feb 16, 2016 | 2.795 | 2.885 | 2.598 | 2.713 | 1,475,647 | -0.06(-2.08%) |
Feb 12, 2016 | 2.565 | 2.770 | 2.770 | 2.770 | 641,670 | +0.24(+9.42%) |
Feb 11, 2016 | 2.458 | 2.581 | 2.384 | 2.532 | 957,674 | +0.02(+0.65%) |
Feb 10, 2016 | 2.680 | 2.729 | 2.507 | 2.516 | 810,614 | -0.12(-4.37%) |
Feb 09, 2016 | 2.713 | 2.754 | 2.568 | 2.631 | 781,428 | -0.12(-4.19%) |
Feb 08, 2016 | 2.787 | 2.853 | 2.729 | 2.746 | 911,235 | -0.09(-3.19%) |
Feb 05, 2016 | 2.877 | 3.001 | 2.811 | 2.836 | 1,155,895 | -0.09(-3.09%) |
Feb 04, 2016 | 2.762 | 3.017 | 2.721 | 2.927 | 1,256,117 | +0.22(+8.21%) |
Feb 03, 2016 | 2.787 | 2.869 | 2.565 | 2.705 | 1,000,455 | -0.02(-0.90%) |
Feb 02, 2016 | 2.869 | 2.935 | 2.696 | 2.729 | 1,179,510 | -0.21(-7.00%) |
Feb 01, 2016 | 3.058 | 3.214 | 2.811 | 2.935 | 1,486,300 | -0.17(-5.56%) |
Jan 29, 2016 | 2.762 | 3.231 | 2.631 | 3.107 | 3,178,909 | +0.22(+7.69%) |
Jan 28, 2016 | 2.072 | 2.918 | 2.014 | 2.885 | 4,092,711 | +0.99(+52.61%) |
Jan 27, 2016 | 2.072 | 2.146 | 1.883 | 1.891 | 2,479,585 | -0.20(-9.45%) |
Jan 26, 2016 | 2.072 | 2.121 | 1.965 | 2.088 | 1,456,061 | +0.07(+3.25%) |
Jan 25, 2016 | 1.883 | 2.055 | 1.883 | 2.022 | 1,352,814 | +0.09(+4.68%) |
Jan 22, 2016 | 1.957 | 2.063 | 1.887 | 1.932 | 1,114,043 | +0.03(+1.73%) |
Jan 21, 2016 | 1.809 | 2.014 | 1.800 | 1.899 | 1,469,378 | +0.04(+2.21%) |
Jan 20, 2016 | 1.792 | 1.883 | 1.685 | 1.858 | 1,585,898 | +0.05(+2.73%) |
Jan 19, 2016 | 2.105 | 2.117 | 1.776 | 1.809 | 1,852,493 | -0.28(-13.39%) |
Jan 15, 2016 | 1.973 | 2.088 | 2.088 | 2.088 | 1,618,347 | +0.03(+1.60%) |
Jan 14, 2016 | 2.121 | 2.170 | 1.981 | 2.055 | 1,326,305 | -0.05(-2.34%) |
Jan 13, 2016 | 2.129 | 2.211 | 1.989 | 2.105 | 1,083,521 | -0.02(-1.16%) |
Jan 12, 2016 | 2.195 | 2.326 | 1.932 | 2.129 | 1,943,551 | -0.07(-3.36%) |
Jan 11, 2016 | 2.433 | 2.450 | 2.187 | 2.203 | 1,319,442 | -0.23(-9.46%) |
Jan 08, 2016 | 2.507 | 2.655 | 2.392 | 2.433 | 1,757,046 | -0.12(-4.82%) |
Jan 07, 2016 | 2.779 | 2.828 | 2.548 | 2.557 | 922,437 | -0.28(-9.85%) |
Jan 06, 2016 | 3.017 | 3.149 | 2.836 | 2.836 | 1,162,474 | -0.27(-8.73%) |
Jan 05, 2016 | 3.107 | 3.132 | 2.951 | 3.107 | 789,753 | -0.01(-0.26%) |
Jan 04, 2016 | 2.820 | 3.140 | 2.779 | 3.116 | 1,092,009 | +0.26(+9.22%) |
Dec 31, 2015 | 2.894 | 2.853 | 2.853 | 2.853 | 1,299,276 | -0.02(-0.86%) |
Dec 30, 2015 | 2.869 | 2.927 | 2.762 | 2.877 | 985,663 | -0.07(-2.23%) |
Dec 29, 2015 | 2.894 | 2.943 | 2.779 | 2.943 | 773,875 | +0.07(+2.29%) |
Dec 28, 2015 | 3.124 | 3.130 | 2.836 | 2.877 | 1,078,483 | -0.29(-9.09%) |
Dec 24, 2015 | 3.206 | 3.165 | 3.165 | 3.165 | 400,816 | -0.04(-1.28%) |
Dec 23, 2015 | 3.149 | 3.280 | 3.099 | 3.206 | 859,010 | +0.12(+3.72%) |
Dec 22, 2015 | 2.935 | 3.116 | 2.836 | 3.091 | 845,859 | +0.14(+4.74%) |
Dec 21, 2015 | 3.009 | 3.083 | 2.910 | 2.951 | 817,713 | -0.04(-1.37%) |
Dec 18, 2015 | 2.853 | 3.009 | 2.799 | 2.992 | 6,121,143 | +0.11(+3.70%) |
Dec 17, 2015 | 2.483 | 2.894 | 2.425 | 2.885 | 1,947,237 | +0.38(+15.08%) |
Dec 16, 2015 | 2.400 | 2.581 | 2.376 | 2.507 | 1,334,932 | +0.12(+4.81%) |
Dec 15, 2015 | 2.400 | 2.458 | 2.318 | 2.392 | 982,847 | +0.02(+0.69%) |
Dec 14, 2015 | 2.433 | 2.474 | 2.335 | 2.376 | 1,316,043 | -0.08(-3.34%) |
Dec 11, 2015 | 2.474 | 2.474 | 2.326 | 2.458 | 1,348,579 | -0.07(-2.61%) |
Dec 10, 2015 | 2.417 | 2.573 | 2.417 | 2.524 | 1,076,864 | +0.10(+4.07%) |
Dec 09, 2015 | 2.565 | 2.565 | 2.335 | 2.425 | 1,777,493 | -0.17(-6.65%) |
Dec 08, 2015 | 2.483 | 2.614 | 2.450 | 2.598 | 1,217,334 | +0.10(+3.95%) |
Dec 07, 2015 | 2.664 | 2.680 | 2.437 | 2.499 | 1,505,340 | -0.21(-7.60%) |
Dec 04, 2015 | 2.861 | 2.861 | 2.639 | 2.705 | 1,283,945 | -0.16(-5.73%) |
Dec 03, 2015 | 2.877 | 2.968 | 2.820 | 2.869 | 1,065,276 | +0.00(+0.00%) |
Dec 02, 2015 | 2.902 | 2.935 | 2.721 | 2.869 | 1,948,227 | -0.12(-3.86%) |