Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.005 | 4.223 | 3.837 | 4.078 | 142,697 | +0.33(+8.74%) |
Feb 26, 2016 | 3.532 | 4.005 | 3.532 | 3.750 | 126,783 | +0.12(+3.37%) |
Feb 25, 2016 | 3.641 | 3.641 | 3.459 | 3.628 | 102,517 | -0.01(-0.36%) |
Feb 24, 2016 | 3.823 | 3.823 | 3.459 | 3.641 | 154,613 | -0.22(-5.66%) |
Feb 23, 2016 | 4.296 | 4.296 | 3.750 | 3.859 | 111,062 | -0.36(-8.62%) |
Feb 22, 2016 | 4.005 | 4.296 | 3.932 | 4.223 | 191,194 | +0.29(+7.41%) |
Feb 19, 2016 | 4.041 | 4.078 | 3.750 | 3.932 | 123,389 | -0.04(-0.92%) |
Feb 18, 2016 | 4.369 | 4.478 | 3.677 | 3.968 | 262,345 | -0.29(-6.84%) |
Feb 17, 2016 | 3.640 | 4.514 | 3.531 | 4.260 | 353,328 | +0.73(+20.78%) |
Feb 16, 2016 | 3.277 | 3.641 | 3.058 | 3.527 | 252,980 | +0.54(+18.13%) |
Feb 12, 2016 | 3.277 | 2.985 | 2.985 | 2.985 | 402,009 | +0.07(+2.50%) |
Feb 11, 2016 | 3.641 | 3.677 | 2.884 | 2.913 | 539,287 | -0.80(-21.57%) |
Feb 10, 2016 | 3.714 | 4.005 | 3.641 | 3.714 | 289,335 | -0.11(-2.86%) |
Feb 09, 2016 | 4.332 | 4.369 | 3.641 | 3.823 | 565,391 | -0.44(-10.26%) |
Feb 08, 2016 | 4.915 | 4.951 | 4.114 | 4.260 | 598,314 | -0.76(-15.22%) |
Feb 05, 2016 | 5.425 | 5.570 | 4.951 | 5.024 | 381,206 | -0.33(-6.12%) |
Feb 04, 2016 | 5.461 | 5.752 | 5.279 | 5.352 | 427,922 | -0.29(-5.16%) |
Feb 03, 2016 | 4.951 | 5.825 | 4.551 | 5.643 | 1,505,102 | -2.26(-28.57%) |
Feb 02, 2016 | 8.010 | 8.010 | 7.500 | 7.900 | 148,954 | -0.29(-3.56%) |
Feb 01, 2016 | 8.410 | 8.701 | 7.646 | 8.192 | 200,874 | -0.18(-2.17%) |
Jan 29, 2016 | 8.519 | 8.738 | 7.864 | 8.374 | 215,319 | -0.04(-0.43%) |
Jan 28, 2016 | 9.102 | 9.247 | 8.301 | 8.410 | 197,432 | -0.33(-3.75%) |
Jan 27, 2016 | 8.519 | 9.357 | 8.082 | 8.738 | 292,617 | +0.51(+6.19%) |
Jan 26, 2016 | 7.791 | 8.264 | 7.646 | 8.228 | 274,026 | +0.80(+10.78%) |
Jan 25, 2016 | 7.755 | 7.849 | 7.354 | 7.427 | 151,871 | -0.25(-3.32%) |
Jan 22, 2016 | 7.136 | 7.997 | 7.027 | 7.682 | 305,629 | +0.91(+13.44%) |
Jan 21, 2016 | 6.153 | 7.391 | 6.080 | 6.772 | 153,451 | +0.62(+10.06%) |
Jan 20, 2016 | 6.626 | 6.735 | 5.643 | 6.153 | 291,837 | -0.47(-7.14%) |
Jan 19, 2016 | 7.209 | 7.281 | 6.596 | 6.626 | 189,432 | -0.36(-5.21%) |
Jan 15, 2016 | 7.063 | 6.990 | 6.990 | 6.990 | 216,660 | -0.22(-3.03%) |
Jan 14, 2016 | 6.480 | 7.281 | 4.806 | 7.209 | 514,566 | +0.73(+11.24%) |
Jan 13, 2016 | 7.718 | 7.791 | 6.444 | 6.480 | 362,635 | -0.98(-13.17%) |
Jan 12, 2016 | 8.192 | 8.306 | 7.281 | 7.463 | 321,904 | -0.58(-7.24%) |
Jan 11, 2016 | 8.883 | 8.920 | 7.791 | 8.046 | 299,313 | -0.58(-6.75%) |
Jan 08, 2016 | 9.102 | 9.466 | 8.592 | 8.628 | 261,118 | -0.44(-4.82%) |
Jan 07, 2016 | 9.830 | 9.903 | 9.065 | 9.065 | 374,440 | -0.87(-8.79%) |
Jan 06, 2016 | 10.38 | 10.47 | 9.939 | 9.939 | 293,997 | -0.66(-6.19%) |
Jan 05, 2016 | 11.50 | 11.50 | 10.59 | 10.59 | 193,544 | -0.58(-5.21%) |
Jan 04, 2016 | 10.92 | 11.40 | 10.70 | 11.18 | 225,611 | +0.18(+1.66%) |
Dec 31, 2015 | 10.23 | 10.99 | 10.99 | 10.99 | 360,726 | +0.76(+7.47%) |
Dec 30, 2015 | 10.23 | 10.45 | 9.903 | 10.23 | 224,759 | -0.07(-0.71%) |
Dec 29, 2015 | 10.74 | 10.89 | 10.08 | 10.30 | 336,304 | -0.40(-3.74%) |
Dec 28, 2015 | 11.47 | 11.50 | 10.56 | 10.70 | 283,215 | -0.87(-7.55%) |
Dec 24, 2015 | 11.36 | 11.58 | 11.58 | 11.58 | 102,424 | +0.44(+3.92%) |
Dec 23, 2015 | 10.56 | 11.32 | 10.56 | 11.14 | 255,820 | +0.66(+6.25%) |
Dec 22, 2015 | 10.56 | 10.81 | 10.41 | 10.49 | 234,959 | -0.11(-1.03%) |
Dec 21, 2015 | 10.78 | 11.10 | 10.56 | 10.59 | 192,380 | -0.07(-0.68%) |
Dec 18, 2015 | 10.52 | 10.74 | 10.19 | 10.67 | 309,027 | +0.15(+1.38%) |
Dec 17, 2015 | 10.56 | 10.74 | 10.10 | 10.52 | 218,288 | -0.07(-0.69%) |
Dec 16, 2015 | 10.45 | 11.07 | 10.41 | 10.59 | 188,956 | +0.11(+1.04%) |
Dec 15, 2015 | 10.23 | 10.89 | 10.23 | 10.49 | 154,270 | -0.22(-2.04%) |
Dec 14, 2015 | 11.40 | 11.40 | 10.38 | 10.70 | 245,456 | -0.84(-7.26%) |
Dec 11, 2015 | 11.54 | 11.61 | 11.18 | 11.54 | 244,201 | -0.36(-3.06%) |
Dec 10, 2015 | 11.10 | 12.34 | 11.07 | 11.91 | 289,746 | +0.73(+6.51%) |
Dec 09, 2015 | 11.14 | 11.87 | 11.03 | 11.18 | 317,291 | -0.18(-1.60%) |
Dec 08, 2015 | 9.976 | 11.65 | 9.939 | 11.36 | 594,948 | +1.49(+15.13%) |
Dec 07, 2015 | 10.85 | 10.96 | 9.830 | 9.866 | 474,520 | -1.17(-10.56%) |
Dec 04, 2015 | 12.09 | 12.12 | 10.81 | 11.03 | 515,702 | -0.98(-8.18%) |
Dec 03, 2015 | 12.12 | 12.60 | 12.01 | 12.01 | 189,872 | -0.18(-1.49%) |
Dec 02, 2015 | 12.74 | 12.74 | 12.09 | 12.20 | 183,849 | -0.55(-4.29%) |