Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.121 | 4.318 | 4.036 | 4.300 | 1,101,220 | +0.25(+6.28%) |
Feb 26, 2016 | 4.046 | 4.196 | 4.022 | 4.046 | 1,646,526 | -0.09(-2.27%) |
Feb 25, 2016 | 4.008 | 4.177 | 3.989 | 4.140 | 1,122,962 | +0.09(+2.33%) |
Feb 24, 2016 | 4.140 | 4.234 | 3.928 | 4.046 | 2,808,975 | +0.08(+1.90%) |
Feb 23, 2016 | 4.064 | 4.168 | 3.947 | 3.970 | 2,092,236 | -0.01(-0.24%) |
Feb 22, 2016 | 3.848 | 4.074 | 3.835 | 3.980 | 1,173,804 | -0.04(-0.94%) |
Feb 19, 2016 | 4.046 | 4.121 | 3.980 | 4.017 | 2,713,321 | -0.04(-0.93%) |
Feb 18, 2016 | 3.697 | 4.083 | 3.697 | 4.055 | 2,911,683 | +0.29(+7.75%) |
Feb 17, 2016 | 3.773 | 3.801 | 3.632 | 3.763 | 1,547,918 | +0.02(+0.50%) |
Feb 16, 2016 | 3.895 | 4.074 | 3.707 | 3.745 | 1,640,048 | -0.36(-8.72%) |
Feb 12, 2016 | 3.942 | 4.102 | 4.102 | 4.102 | 1,913,729 | +0.09(+2.35%) |
Feb 11, 2016 | 4.036 | 4.187 | 3.835 | 4.008 | 2,372,015 | +0.42(+11.81%) |
Feb 10, 2016 | 3.556 | 3.632 | 3.406 | 3.585 | 1,749,022 | -0.01(-0.26%) |
Feb 09, 2016 | 4.055 | 4.064 | 3.566 | 3.594 | 2,007,907 | -0.27(-7.06%) |
Feb 08, 2016 | 3.773 | 4.027 | 3.707 | 3.867 | 2,700,300 | +0.17(+4.58%) |
Feb 05, 2016 | 3.340 | 3.697 | 3.284 | 3.697 | 1,986,456 | +0.30(+8.86%) |
Feb 04, 2016 | 3.284 | 3.528 | 3.274 | 3.396 | 2,209,982 | +0.21(+6.49%) |
Feb 03, 2016 | 2.992 | 3.246 | 2.992 | 3.189 | 1,735,320 | +0.20(+6.60%) |
Feb 02, 2016 | 3.029 | 3.161 | 2.926 | 2.992 | 638,966 | -0.17(-5.36%) |
Feb 01, 2016 | 3.067 | 3.208 | 3.058 | 3.161 | 1,446,814 | +0.11(+3.70%) |
Jan 29, 2016 | 2.917 | 3.189 | 2.917 | 3.048 | 2,200,910 | +0.08(+2.53%) |
Jan 28, 2016 | 2.917 | 3.058 | 2.888 | 2.973 | 1,446,514 | +0.03(+0.96%) |
Jan 27, 2016 | 2.691 | 2.973 | 2.672 | 2.945 | 1,607,478 | +0.21(+7.56%) |
Jan 26, 2016 | 2.512 | 2.794 | 2.512 | 2.738 | 1,448,937 | +0.25(+10.23%) |
Jan 25, 2016 | 2.324 | 2.493 | 2.314 | 2.484 | 698,576 | +0.19(+8.20%) |
Jan 22, 2016 | 2.277 | 2.324 | 2.211 | 2.296 | 1,392,170 | +0.04(+1.67%) |
Jan 21, 2016 | 2.183 | 2.296 | 2.136 | 2.258 | 1,113,763 | +0.06(+2.56%) |
Jan 20, 2016 | 2.286 | 2.324 | 2.155 | 2.202 | 2,377,108 | -0.07(-2.90%) |
Jan 19, 2016 | 2.390 | 2.394 | 2.202 | 2.267 | 2,174,782 | -0.15(-6.23%) |
Jan 15, 2016 | 2.747 | 2.418 | 2.418 | 2.418 | 1,633,233 | -0.17(-6.55%) |
Jan 14, 2016 | 2.832 | 2.870 | 2.568 | 2.587 | 2,150,845 | -0.31(-10.71%) |
Jan 13, 2016 | 2.870 | 2.982 | 2.860 | 2.898 | 850,708 | +0.00(+0.00%) |
Jan 12, 2016 | 2.945 | 3.011 | 2.822 | 2.898 | 1,873,727 | -0.08(-2.84%) |
Jan 11, 2016 | 3.246 | 3.284 | 2.973 | 2.982 | 1,350,348 | -0.29(-8.91%) |
Jan 08, 2016 | 3.368 | 3.425 | 3.123 | 3.274 | 1,563,377 | -0.17(-4.92%) |
Jan 07, 2016 | 3.434 | 3.528 | 3.312 | 3.443 | 1,924,572 | +0.05(+1.38%) |
Jan 06, 2016 | 3.331 | 3.415 | 3.274 | 3.396 | 733,621 | +0.11(+3.44%) |
Jan 05, 2016 | 3.236 | 3.312 | 3.236 | 3.284 | 449,583 | +0.05(+1.45%) |
Jan 04, 2016 | 3.161 | 3.378 | 3.142 | 3.236 | 813,438 | +0.14(+4.56%) |
Dec 31, 2015 | 3.086 | 3.095 | 3.095 | 3.095 | 359,256 | +0.00(+0.00%) |
Dec 30, 2015 | 3.029 | 3.105 | 3.001 | 3.095 | 313,964 | -0.03(-0.90%) |
Dec 29, 2015 | 3.199 | 3.236 | 3.124 | 3.124 | 601,917 | -0.04(-1.19%) |
Dec 28, 2015 | 3.274 | 3.302 | 3.152 | 3.161 | 371,817 | -0.17(-5.08%) |
Dec 24, 2015 | 3.340 | 3.331 | 3.331 | 3.331 | 336,404 | +0.01(+0.28%) |
Dec 23, 2015 | 3.152 | 3.331 | 3.142 | 3.321 | 680,291 | +0.17(+5.37%) |
Dec 22, 2015 | 3.086 | 3.180 | 3.086 | 3.152 | 665,546 | +0.04(+1.21%) |
Dec 21, 2015 | 3.161 | 3.180 | 3.105 | 3.114 | 766,962 | +0.08(+2.48%) |
Dec 18, 2015 | 3.067 | 3.124 | 3.001 | 3.039 | 5,083,496 | +0.02(+0.62%) |
Dec 17, 2015 | 2.982 | 3.067 | 2.860 | 3.020 | 1,473,012 | -0.05(-1.53%) |
Dec 16, 2015 | 3.011 | 3.086 | 2.898 | 3.067 | 1,624,490 | +0.11(+3.82%) |
Dec 15, 2015 | 3.029 | 3.058 | 2.945 | 2.954 | 923,649 | -0.05(-1.57%) |
Dec 14, 2015 | 3.227 | 3.236 | 2.992 | 3.001 | 1,301,757 | -0.04(-1.24%) |
Dec 11, 2015 | 2.964 | 3.142 | 2.940 | 3.039 | 1,045,828 | +0.01(+0.31%) |
Dec 10, 2015 | 2.954 | 3.086 | 2.935 | 3.029 | 911,325 | +0.06(+1.90%) |
Dec 09, 2015 | 3.039 | 3.086 | 2.945 | 2.973 | 761,389 | +0.00(+0.00%) |
Dec 08, 2015 | 3.086 | 3.142 | 2.926 | 2.973 | 995,935 | -0.11(-3.66%) |
Dec 07, 2015 | 3.199 | 3.274 | 3.048 | 3.086 | 1,184,293 | -0.19(-5.75%) |
Dec 04, 2015 | 3.180 | 3.331 | 3.142 | 3.274 | 1,438,070 | +0.13(+4.19%) |
Dec 03, 2015 | 2.888 | 3.152 | 2.870 | 3.142 | 882,752 | +0.25(+8.79%) |
Dec 02, 2015 | 2.860 | 2.907 | 2.813 | 2.888 | 617,944 | -0.04(-1.29%) |