Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.717 | 4.291 | 3.702 | 4.020 | 3,145,451 | +0.36(+9.98%) |
Feb 26, 2016 | 3.430 | 3.779 | 3.391 | 3.655 | 2,084,576 | +0.26(+7.78%) |
Feb 25, 2016 | 2.972 | 3.539 | 2.910 | 3.391 | 3,766,962 | +0.44(+15.00%) |
Feb 24, 2016 | 2.344 | 3.220 | 2.320 | 2.949 | 4,701,046 | +0.46(+18.38%) |
Feb 23, 2016 | 2.701 | 2.840 | 2.452 | 2.491 | 1,256,507 | -0.23(-8.55%) |
Feb 22, 2016 | 2.646 | 2.879 | 2.646 | 2.724 | 1,274,276 | +0.14(+5.41%) |
Feb 19, 2016 | 2.685 | 2.755 | 2.538 | 2.584 | 789,843 | -0.14(-5.13%) |
Feb 18, 2016 | 2.895 | 2.941 | 2.701 | 2.724 | 1,166,691 | -0.17(-5.90%) |
Feb 17, 2016 | 2.514 | 2.980 | 2.507 | 2.895 | 2,258,708 | +0.41(+16.56%) |
Feb 16, 2016 | 2.499 | 2.538 | 2.351 | 2.483 | 837,571 | +0.03(+1.27%) |
Feb 12, 2016 | 2.437 | 2.452 | 2.452 | 2.452 | 750,634 | -0.02(-0.63%) |
Feb 11, 2016 | 2.654 | 2.654 | 2.413 | 2.468 | 1,064,264 | -0.18(-6.74%) |
Feb 10, 2016 | 2.607 | 2.732 | 2.491 | 2.646 | 1,308,550 | +0.08(+3.02%) |
Feb 09, 2016 | 2.631 | 2.654 | 2.468 | 2.569 | 1,210,750 | -0.10(-3.78%) |
Feb 08, 2016 | 2.809 | 2.809 | 2.557 | 2.669 | 876,875 | -0.18(-6.27%) |
Feb 05, 2016 | 2.980 | 3.104 | 2.825 | 2.848 | 1,112,395 | -0.16(-5.41%) |
Feb 04, 2016 | 2.669 | 3.011 | 2.600 | 3.011 | 1,923,832 | +0.39(+14.79%) |
Feb 03, 2016 | 2.569 | 2.654 | 2.390 | 2.623 | 939,851 | +0.11(+4.32%) |
Feb 02, 2016 | 2.646 | 2.693 | 2.491 | 2.514 | 1,213,839 | -0.20(-7.43%) |
Feb 01, 2016 | 2.716 | 2.793 | 2.569 | 2.716 | 1,175,142 | -0.05(-1.96%) |
Jan 29, 2016 | 2.576 | 2.794 | 2.561 | 2.770 | 1,403,066 | +0.19(+7.53%) |
Jan 28, 2016 | 2.895 | 2.926 | 2.569 | 2.576 | 761,914 | -0.24(-8.54%) |
Jan 27, 2016 | 2.732 | 2.972 | 2.654 | 2.817 | 886,317 | +0.06(+2.25%) |
Jan 26, 2016 | 2.763 | 2.895 | 2.592 | 2.755 | 655,704 | -0.01(-0.28%) |
Jan 25, 2016 | 2.995 | 3.104 | 2.701 | 2.763 | 1,048,442 | -0.24(-8.01%) |
Jan 22, 2016 | 2.941 | 3.197 | 2.801 | 3.003 | 1,387,030 | +0.17(+6.03%) |
Jan 21, 2016 | 2.747 | 2.902 | 2.530 | 2.832 | 1,640,320 | +0.01(+0.27%) |
Jan 20, 2016 | 2.227 | 2.832 | 2.161 | 2.825 | 2,672,770 | +0.50(+21.33%) |
Jan 19, 2016 | 2.615 | 2.662 | 2.188 | 2.328 | 2,613,639 | -0.26(-10.18%) |
Jan 15, 2016 | 2.444 | 2.592 | 2.592 | 2.592 | 1,631,809 | +0.03(+1.21%) |
Jan 14, 2016 | 2.413 | 2.631 | 2.266 | 2.561 | 1,762,000 | +0.16(+6.80%) |
Jan 13, 2016 | 2.662 | 2.763 | 2.390 | 2.398 | 2,286,291 | -0.26(-9.91%) |
Jan 12, 2016 | 2.840 | 2.871 | 2.646 | 2.662 | 1,256,851 | -0.11(-3.92%) |
Jan 11, 2016 | 3.120 | 3.205 | 2.685 | 2.770 | 2,201,133 | -0.36(-11.63%) |
Jan 08, 2016 | 2.879 | 3.135 | 2.840 | 3.135 | 1,307,663 | +0.31(+10.99%) |
Jan 07, 2016 | 3.034 | 3.042 | 2.811 | 2.825 | 1,740,198 | -0.31(-9.90%) |
Jan 06, 2016 | 3.166 | 3.174 | 3.042 | 3.135 | 1,145,644 | -0.12(-3.81%) |
Jan 05, 2016 | 3.244 | 3.329 | 3.104 | 3.259 | 563,568 | +0.02(+0.48%) |
Jan 04, 2016 | 2.995 | 3.267 | 2.910 | 3.244 | 1,430,113 | +0.21(+6.91%) |
Dec 31, 2015 | 3.213 | 3.034 | 3.034 | 3.034 | 1,131,686 | -0.20(-6.23%) |
Dec 30, 2015 | 3.461 | 3.601 | 3.197 | 3.236 | 1,298,068 | -0.31(-8.75%) |
Dec 29, 2015 | 3.484 | 3.748 | 3.484 | 3.546 | 910,284 | +0.10(+2.93%) |
Dec 28, 2015 | 3.647 | 3.709 | 3.275 | 3.445 | 1,061,379 | -0.26(-6.92%) |
Dec 24, 2015 | 3.802 | 3.702 | 3.702 | 3.702 | 605,533 | -0.10(-2.65%) |
Dec 23, 2015 | 3.220 | 3.865 | 3.220 | 3.802 | 2,168,473 | +0.64(+20.39%) |
Dec 22, 2015 | 2.786 | 3.197 | 2.724 | 3.158 | 1,921,571 | +0.40(+14.65%) |
Dec 21, 2015 | 2.832 | 2.972 | 2.732 | 2.755 | 3,274,489 | -0.09(-3.01%) |
Dec 18, 2015 | 2.406 | 2.945 | 2.382 | 2.840 | 4,866,643 | +0.51(+22.00%) |
Dec 17, 2015 | 2.592 | 2.623 | 2.313 | 2.328 | 2,411,978 | -0.26(-10.18%) |
Dec 16, 2015 | 2.499 | 2.615 | 2.429 | 2.592 | 1,754,817 | +0.10(+4.05%) |
Dec 15, 2015 | 2.553 | 2.646 | 2.483 | 2.491 | 1,798,840 | +0.00(+0.00%) |
Dec 14, 2015 | 3.065 | 3.096 | 2.483 | 2.491 | 4,087,093 | -0.61(-19.55%) |
Dec 11, 2015 | 3.244 | 3.267 | 3.015 | 3.096 | 2,856,399 | -0.22(-6.56%) |
Dec 10, 2015 | 3.275 | 3.407 | 3.275 | 3.314 | 749,087 | +0.02(+0.47%) |
Dec 09, 2015 | 3.314 | 3.539 | 3.197 | 3.298 | 1,405,979 | +0.01(+0.24%) |
Dec 08, 2015 | 3.453 | 3.577 | 3.259 | 3.290 | 1,956,327 | -0.20(-5.78%) |
Dec 07, 2015 | 4.253 | 4.253 | 3.414 | 3.492 | 2,584,548 | -0.86(-19.79%) |
Dec 04, 2015 | 4.641 | 4.718 | 4.315 | 4.353 | 919,462 | -0.34(-7.27%) |
Dec 03, 2015 | 4.578 | 4.831 | 4.578 | 4.695 | 941,024 | +0.15(+3.24%) |
Dec 02, 2015 | 4.703 | 4.796 | 4.408 | 4.547 | 991,768 | -0.20(-4.25%) |