Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.400 | 4.677 | 4.343 | 4.658 | 1,505,332 | +0.31(+7.02%) |
Feb 26, 2016 | 4.391 | 4.496 | 4.314 | 4.353 | 729,307 | +0.10(+2.47%) |
Feb 25, 2016 | 4.219 | 4.372 | 4.057 | 4.248 | 1,657,608 | -0.01(-0.22%) |
Feb 24, 2016 | 4.095 | 4.333 | 3.971 | 4.257 | 979,643 | +0.06(+1.36%) |
Feb 23, 2016 | 4.429 | 4.448 | 4.144 | 4.200 | 1,464,675 | -0.10(-2.22%) |
Feb 22, 2016 | 3.923 | 4.524 | 3.751 | 4.295 | 2,531,656 | +0.58(+15.68%) |
Feb 19, 2016 | 3.780 | 3.789 | 3.608 | 3.713 | 948,028 | -0.14(-3.71%) |
Feb 18, 2016 | 4.114 | 4.114 | 3.851 | 3.856 | 1,330,290 | -0.20(-4.94%) |
Feb 17, 2016 | 3.809 | 4.095 | 3.732 | 4.057 | 2,290,623 | +0.30(+7.87%) |
Feb 16, 2016 | 3.904 | 3.904 | 3.723 | 3.761 | 1,034,090 | -0.05(-1.25%) |
Feb 12, 2016 | 3.904 | 3.809 | 3.809 | 3.809 | 2,586,972 | -0.02(-0.50%) |
Feb 11, 2016 | 3.799 | 3.904 | 3.651 | 3.828 | 3,811,611 | -0.03(-0.74%) |
Feb 10, 2016 | 3.761 | 3.952 | 3.751 | 3.856 | 2,124,129 | +0.07(+1.76%) |
Feb 09, 2016 | 3.780 | 3.851 | 3.618 | 3.789 | 1,387,543 | -0.12(-3.17%) |
Feb 08, 2016 | 3.999 | 4.033 | 3.813 | 3.913 | 1,447,573 | -0.27(-6.39%) |
Feb 05, 2016 | 4.200 | 4.243 | 3.971 | 4.181 | 1,727,789 | -0.06(-1.35%) |
Feb 04, 2016 | 4.190 | 4.429 | 4.162 | 4.238 | 1,497,168 | +0.08(+1.83%) |
Feb 03, 2016 | 4.104 | 4.200 | 3.875 | 4.162 | 1,231,297 | +0.16(+4.06%) |
Feb 02, 2016 | 4.123 | 4.138 | 3.980 | 3.999 | 1,770,329 | -0.27(-6.26%) |
Feb 01, 2016 | 4.257 | 4.338 | 4.114 | 4.267 | 2,199,291 | -0.10(-2.19%) |
Jan 29, 2016 | 3.999 | 4.372 | 3.961 | 4.362 | 2,602,182 | +0.40(+10.12%) |
Jan 28, 2016 | 3.885 | 4.095 | 3.847 | 3.961 | 1,658,868 | +0.29(+7.79%) |
Jan 27, 2016 | 3.627 | 3.847 | 3.541 | 3.675 | 1,078,241 | +0.02(+0.52%) |
Jan 26, 2016 | 3.541 | 3.751 | 3.447 | 3.656 | 1,552,908 | +0.17(+4.93%) |
Jan 25, 2016 | 3.446 | 3.589 | 3.198 | 3.484 | 2,190,903 | -0.07(-1.88%) |
Jan 22, 2016 | 3.923 | 3.923 | 3.522 | 3.551 | 1,463,729 | +0.03(+0.81%) |
Jan 21, 2016 | 3.245 | 3.532 | 3.236 | 3.522 | 2,065,923 | +0.18(+5.43%) |
Jan 20, 2016 | 3.274 | 3.408 | 3.026 | 3.341 | 4,150,141 | -0.06(-1.69%) |
Jan 19, 2016 | 3.665 | 3.670 | 3.260 | 3.398 | 3,829,449 | -0.22(-6.07%) |
Jan 15, 2016 | 3.856 | 3.618 | 3.618 | 3.618 | 2,055,078 | -0.43(-10.61%) |
Jan 14, 2016 | 4.028 | 4.133 | 3.856 | 4.047 | 2,122,965 | +0.05(+1.19%) |
Jan 13, 2016 | 4.057 | 4.186 | 3.890 | 3.999 | 1,614,624 | +0.02(+0.48%) |
Jan 12, 2016 | 4.228 | 4.324 | 3.818 | 3.980 | 2,949,204 | -0.14(-3.47%) |
Jan 11, 2016 | 4.181 | 4.228 | 4.038 | 4.123 | 1,882,594 | -0.06(-1.37%) |
Jan 08, 2016 | 4.248 | 4.314 | 4.104 | 4.181 | 1,689,485 | -0.03(-0.68%) |
Jan 07, 2016 | 4.391 | 4.563 | 4.200 | 4.209 | 2,453,302 | -0.28(-6.17%) |
Jan 06, 2016 | 4.725 | 4.777 | 4.477 | 4.486 | 4,501,015 | -0.36(-7.48%) |
Jan 05, 2016 | 5.059 | 5.116 | 4.811 | 4.849 | 1,079,158 | -0.25(-4.87%) |
Jan 04, 2016 | 4.992 | 5.135 | 4.878 | 5.097 | 1,849,650 | +0.13(+2.69%) |
Dec 31, 2015 | 4.849 | 4.963 | 4.963 | 4.963 | 823,456 | +0.11(+2.16%) |
Dec 30, 2015 | 4.849 | 5.011 | 4.820 | 4.858 | 1,059,134 | -0.11(-2.12%) |
Dec 29, 2015 | 5.145 | 5.164 | 4.868 | 4.963 | 1,412,794 | -0.07(-1.33%) |
Dec 28, 2015 | 4.916 | 5.116 | 4.825 | 5.030 | 1,819,900 | -0.02(-0.38%) |
Dec 24, 2015 | 5.202 | 5.049 | 5.049 | 5.049 | 645,040 | -0.12(-2.40%) |
Dec 23, 2015 | 4.973 | 5.193 | 4.906 | 5.173 | 1,921,472 | +0.31(+6.48%) |
Dec 22, 2015 | 4.534 | 4.906 | 4.486 | 4.858 | 3,081,420 | +0.34(+7.61%) |
Dec 21, 2015 | 4.792 | 4.792 | 4.410 | 4.515 | 3,422,135 | -0.27(-5.59%) |
Dec 18, 2015 | 4.916 | 4.963 | 4.648 | 4.782 | 6,664,192 | -0.11(-2.34%) |
Dec 17, 2015 | 5.154 | 5.154 | 4.648 | 4.897 | 4,598,218 | -0.26(-5.00%) |
Dec 16, 2015 | 5.231 | 5.278 | 5.002 | 5.154 | 3,064,239 | -0.09(-1.64%) |
Dec 15, 2015 | 5.364 | 5.469 | 5.212 | 5.240 | 3,051,210 | -0.10(-1.96%) |
Dec 14, 2015 | 5.546 | 5.613 | 5.307 | 5.345 | 1,810,546 | -0.25(-4.44%) |
Dec 11, 2015 | 5.698 | 5.775 | 5.555 | 5.593 | 1,444,013 | -0.30(-5.02%) |
Dec 10, 2015 | 5.746 | 5.918 | 5.689 | 5.889 | 2,019,871 | +0.09(+1.48%) |
Dec 09, 2015 | 5.851 | 6.109 | 5.737 | 5.803 | 3,356,803 | +0.01(+0.16%) |
Dec 08, 2015 | 5.546 | 5.880 | 5.488 | 5.794 | 1,245,755 | +0.08(+1.34%) |
Dec 07, 2015 | 6.405 | 6.405 | 5.651 | 5.718 | 1,735,974 | -0.84(-12.81%) |
Dec 04, 2015 | 6.586 | 6.624 | 6.395 | 6.558 | 3,503,878 | -0.12(-1.86%) |
Dec 03, 2015 | 6.768 | 6.844 | 6.596 | 6.682 | 2,017,941 | -0.01(-0.14%) |
Dec 02, 2015 | 6.672 | 6.825 | 6.596 | 6.691 | 2,202,170 | -0.06(-0.85%) |