Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.100 | 4.160 | 4.000 | 4.010 | 7,347 | -0.09(-2.20%) |
Feb 26, 2016 | 4.380 | 4.380 | 4.040 | 4.100 | 18,617 | -0.16(-3.76%) |
Feb 25, 2016 | 4.250 | 4.270 | 4.250 | 4.260 | 1,965 | -0.04(-0.93%) |
Feb 24, 2016 | 4.280 | 4.420 | 4.200 | 4.300 | 16,275 | +0.01(+0.23%) |
Feb 23, 2016 | 4.310 | 4.500 | 4.250 | 4.290 | 25,108 | +0.18(+4.38%) |
Feb 22, 2016 | 4.240 | 4.260 | 4.110 | 4.110 | 9,949 | -0.13(-3.07%) |
Feb 19, 2016 | 4.190 | 4.440 | 4.090 | 4.240 | 20,495 | +0.04(+0.95%) |
Feb 18, 2016 | 4.500 | 4.600 | 4.200 | 4.200 | 13,105 | -0.16(-3.67%) |
Feb 17, 2016 | 4.160 | 4.500 | 4.120 | 4.360 | 24,443 | +0.23(+5.57%) |
Feb 16, 2016 | 4.000 | 4.170 | 4.000 | 4.130 | 18,553 | +0.15(+3.77%) |
Feb 12, 2016 | 3.980 | 3.980 | 3.980 | 0 | -0.02(-0.50%) | |
Feb 11, 2016 | 3.810 | 4.000 | 3.770 | 4.000 | 6,125 | +0.08(+2.04%) |
Feb 10, 2016 | 4.100 | 4.190 | 3.840 | 3.920 | 13,169 | -0.12(-2.97%) |
Feb 09, 2016 | 4.050 | 4.190 | 3.990 | 4.040 | 9,030 | -0.11(-2.65%) |
Feb 08, 2016 | 4.400 | 4.400 | 4.080 | 4.150 | 11,652 | -0.15(-3.49%) |
Feb 05, 2016 | 4.250 | 4.350 | 4.090 | 4.300 | 18,340 | +0.06(+1.42%) |
Feb 04, 2016 | 4.110 | 4.330 | 4.110 | 4.240 | 19,419 | +0.18(+4.43%) |
Feb 03, 2016 | 4.150 | 4.320 | 3.940 | 4.060 | 37,233 | -0.09(-2.17%) |
Feb 02, 2016 | 4.420 | 4.420 | 4.150 | 4.150 | 23,781 | -0.22(-5.03%) |
Feb 01, 2016 | 4.490 | 4.490 | 4.345 | 4.370 | 11,210 | -0.15(-3.32%) |
Jan 29, 2016 | 4.340 | 4.550 | 4.340 | 4.520 | 8,577 | +0.15(+3.43%) |
Jan 28, 2016 | 4.520 | 4.660 | 4.350 | 4.370 | 14,963 | -0.25(-5.41%) |
Jan 27, 2016 | 5.080 | 5.080 | 4.580 | 4.620 | 28,400 | -0.50(-9.77%) |
Jan 26, 2016 | 5.250 | 5.500 | 5.040 | 5.120 | 43,762 | +0.06(+1.19%) |
Jan 25, 2016 | 4.640 | 5.250 | 4.530 | 5.060 | 98,946 | +0.73(+16.86%) |
Jan 22, 2016 | 4.390 | 4.450 | 4.260 | 4.330 | 19,116 | +0.09(+2.12%) |
Jan 21, 2016 | 4.300 | 4.470 | 4.210 | 4.240 | 25,830 | -0.09(-2.08%) |
Jan 20, 2016 | 4.500 | 4.500 | 4.100 | 4.330 | 33,246 | -0.23(-5.04%) |
Jan 19, 2016 | 4.600 | 5.540 | 4.410 | 4.560 | 222,468 | +0.71(+18.44%) |
Jan 18, 2016 | 3.920 | 4.250 | 3.800 | 3.850 | 33,616 | -0.01(-0.26%) |
Jan 15, 2016 | 3.850 | 4.000 | 3.800 | 3.860 | 22,264 | -0.21(-5.16%) |
Jan 14, 2016 | 4.050 | 4.150 | 3.850 | 4.070 | 48,483 | +0.13(+3.30%) |
Jan 13, 2016 | 4.310 | 4.310 | 3.820 | 3.940 | 40,016 | -0.33(-7.73%) |
Jan 12, 2016 | 4.670 | 4.670 | 4.140 | 4.270 | 37,745 | -0.28(-6.15%) |
Jan 11, 2016 | 4.610 | 4.790 | 4.400 | 4.550 | 18,466 | -0.09(-1.94%) |
Jan 08, 2016 | 4.750 | 4.840 | 4.610 | 4.640 | 16,936 | +0.02(+0.43%) |
Jan 07, 2016 | 4.770 | 4.850 | 4.600 | 4.620 | 41,805 | -0.51(-9.94%) |
Jan 06, 2016 | 5.810 | 5.820 | 5.050 | 5.130 | 66,909 | -0.77(-13.05%) |
Jan 05, 2016 | 6.150 | 6.150 | 5.800 | 5.900 | 29,339 | -0.18(-2.96%) |
Jan 04, 2016 | 6.210 | 6.210 | 5.800 | 6.080 | 36,615 | -0.11(-1.78%) |
Dec 31, 2015 | 6.190 | 6.190 | 6.190 | 0 | -0.46(-6.92%) | |
Dec 30, 2015 | 6.550 | 6.980 | 6.500 | 6.650 | 20,361 | +0.13(+1.99%) |
Dec 29, 2015 | 6.740 | 6.760 | 6.400 | 6.520 | 20,005 | -0.25(-3.69%) |
Dec 24, 2015 | 6.770 | 6.770 | 6.770 | 0 | -0.08(-1.17%) | |
Dec 23, 2015 | 7.270 | 7.400 | 6.850 | 6.850 | 51,085 | -0.40(-5.52%) |
Dec 22, 2015 | 7.250 | 7.740 | 7.000 | 7.250 | 82,609 | +0.25(+3.57%) |
Dec 21, 2015 | 6.550 | 7.110 | 6.370 | 7.000 | 59,467 | +0.62(+9.72%) |
Dec 18, 2015 | 6.420 | 6.500 | 6.260 | 6.380 | 20,528 | -0.05(-0.78%) |
Dec 17, 2015 | 6.380 | 7.000 | 6.170 | 6.430 | 62,196 | +0.19(+3.04%) |
Dec 16, 2015 | 6.150 | 6.400 | 6.150 | 6.240 | 33,890 | +0.12(+1.96%) |
Dec 15, 2015 | 6.820 | 6.820 | 6.040 | 6.120 | 58,168 | -0.49(-7.41%) |
Dec 14, 2015 | 6.140 | 7.230 | 5.700 | 6.610 | 117,980 | +0.55(+9.08%) |
Dec 11, 2015 | 6.290 | 6.300 | 6.060 | 6.060 | 34,314 | -0.34(-5.31%) |
Dec 10, 2015 | 6.660 | 6.700 | 6.230 | 6.400 | 31,655 | -0.02(-0.31%) |
Dec 09, 2015 | 7.000 | 7.130 | 6.140 | 6.420 | 148,982 | -3.23(-33.47%) |
Dec 08, 2015 | 9.080 | 10.77 | 8.890 | 9.650 | 116,717 | +0.19(+2.01%) |
Dec 07, 2015 | 10.28 | 10.28 | 8.650 | 9.460 | 60,726 | -1.18(-11.09%) |
Dec 04, 2015 | 10.97 | 11.66 | 10.42 | 10.64 | 37,641 | -0.55(-4.92%) |
Dec 03, 2015 | 11.71 | 11.83 | 10.80 | 11.19 | 60,243 | -0.62(-5.25%) |
Dec 02, 2015 | 13.27 | 13.58 | 11.54 | 11.81 | 94,963 | -1.46(-11.00%) |