Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.207 | 4.377 | 4.096 | 4.170 | 1,423,867 | +0.02(+0.55%) |
Feb 26, 2016 | 4.298 | 4.482 | 4.110 | 4.147 | 1,139,024 | -0.02(-0.55%) |
Feb 25, 2016 | 4.004 | 4.202 | 3.710 | 4.170 | 2,293,699 | +0.09(+2.14%) |
Feb 24, 2016 | 4.138 | 4.161 | 3.899 | 4.082 | 2,705,595 | -0.17(-4.10%) |
Feb 23, 2016 | 4.721 | 4.983 | 4.225 | 4.257 | 2,960,523 | -0.56(-11.56%) |
Feb 22, 2016 | 4.823 | 4.960 | 4.712 | 4.813 | 1,558,621 | +0.14(+2.95%) |
Feb 19, 2016 | 4.634 | 4.735 | 4.446 | 4.675 | 828,750 | -0.13(-2.77%) |
Feb 18, 2016 | 5.370 | 5.370 | 4.685 | 4.809 | 1,484,346 | -0.49(-9.28%) |
Feb 17, 2016 | 4.606 | 5.434 | 4.528 | 5.301 | 2,346,477 | +0.75(+16.46%) |
Feb 16, 2016 | 4.298 | 4.689 | 4.225 | 4.551 | 1,896,237 | +0.40(+9.51%) |
Feb 12, 2016 | 4.662 | 4.156 | 4.156 | 4.156 | 1,364,280 | +0.31(+8.13%) |
Feb 11, 2016 | 4.018 | 4.069 | 3.687 | 3.843 | 2,115,513 | -0.31(-7.42%) |
Feb 10, 2016 | 4.165 | 4.487 | 3.931 | 4.151 | 2,360,644 | -0.06(-1.31%) |
Feb 09, 2016 | 4.827 | 4.846 | 4.149 | 4.207 | 3,287,450 | -0.68(-13.84%) |
Feb 08, 2016 | 5.296 | 5.356 | 4.882 | 4.882 | 1,786,537 | -0.65(-11.79%) |
Feb 05, 2016 | 5.448 | 6.022 | 5.255 | 5.535 | 1,528,390 | +0.06(+1.01%) |
Feb 04, 2016 | 5.641 | 6.160 | 5.452 | 5.480 | 1,742,487 | -0.16(-2.85%) |
Feb 03, 2016 | 5.480 | 5.788 | 4.721 | 5.641 | 3,866,400 | +0.45(+8.73%) |
Feb 02, 2016 | 5.209 | 5.608 | 5.098 | 5.188 | 3,181,489 | -0.10(-1.94%) |
Feb 01, 2016 | 5.229 | 5.479 | 4.918 | 5.290 | 2,188,932 | +0.06(+1.18%) |
Jan 29, 2016 | 5.573 | 5.680 | 5.151 | 5.229 | 3,273,356 | -0.20(-3.70%) |
Jan 28, 2016 | 5.700 | 5.836 | 5.352 | 5.430 | 2,633,412 | +0.01(+0.23%) |
Jan 27, 2016 | 5.790 | 5.807 | 5.262 | 5.418 | 3,510,865 | -0.47(-7.94%) |
Jan 26, 2016 | 5.426 | 6.221 | 5.213 | 5.885 | 4,783,330 | +0.84(+16.65%) |
Jan 25, 2016 | 5.282 | 5.288 | 4.975 | 5.045 | 4,123,498 | -0.44(-8.07%) |
Jan 22, 2016 | 5.356 | 5.696 | 5.197 | 5.487 | 3,317,184 | +0.33(+6.35%) |
Jan 21, 2016 | 4.909 | 5.282 | 4.827 | 5.159 | 2,267,356 | +0.26(+5.36%) |
Jan 20, 2016 | 5.082 | 5.094 | 4.661 | 4.897 | 3,319,913 | -0.39(-7.29%) |
Jan 19, 2016 | 5.770 | 5.790 | 5.135 | 5.282 | 2,848,544 | -0.45(-7.86%) |
Jan 15, 2016 | 5.668 | 5.733 | 5.733 | 5.733 | 1,349,200 | -0.25(-4.24%) |
Jan 14, 2016 | 5.877 | 6.241 | 5.639 | 5.987 | 2,360,670 | +0.09(+1.53%) |
Jan 13, 2016 | 6.417 | 6.852 | 5.844 | 5.897 | 1,842,306 | -0.52(-8.11%) |
Jan 12, 2016 | 6.610 | 6.901 | 5.934 | 6.417 | 2,873,125 | -0.15(-2.31%) |
Jan 11, 2016 | 7.122 | 7.210 | 6.549 | 6.569 | 2,112,409 | -0.52(-7.39%) |
Jan 08, 2016 | 7.262 | 7.315 | 6.639 | 7.094 | 3,074,587 | +0.01(+0.12%) |
Jan 07, 2016 | 7.536 | 7.643 | 7.028 | 7.085 | 2,920,941 | -0.56(-7.29%) |
Jan 06, 2016 | 7.913 | 8.032 | 7.471 | 7.643 | 2,265,123 | -0.47(-5.81%) |
Jan 05, 2016 | 8.696 | 8.753 | 8.073 | 8.114 | 3,408,771 | -0.42(-4.90%) |
Jan 04, 2016 | 8.380 | 8.835 | 8.200 | 8.532 | 3,903,016 | +0.02(+0.19%) |
Dec 31, 2015 | 8.073 | 8.516 | 8.516 | 8.516 | 1,452,909 | +0.43(+5.38%) |
Dec 30, 2015 | 8.077 | 8.249 | 7.790 | 8.081 | 1,609,013 | -0.10(-1.25%) |
Dec 29, 2015 | 8.241 | 8.517 | 8.007 | 8.184 | 2,147,609 | +0.02(+0.30%) |
Dec 28, 2015 | 8.405 | 8.577 | 7.893 | 8.159 | 3,033,882 | -0.29(-3.44%) |
Dec 24, 2015 | 8.712 | 8.450 | 8.450 | 8.450 | 1,927,533 | -0.30(-3.42%) |
Dec 23, 2015 | 7.938 | 9.159 | 7.872 | 8.749 | 5,308,930 | +0.90(+11.43%) |
Dec 22, 2015 | 6.737 | 8.196 | 6.737 | 7.852 | 4,578,986 | +1.16(+17.40%) |
Dec 21, 2015 | 6.762 | 6.876 | 6.557 | 6.688 | 2,420,570 | -0.07(-1.03%) |
Dec 18, 2015 | 6.741 | 7.237 | 6.565 | 6.758 | 4,372,896 | -0.05(-0.66%) |
Dec 17, 2015 | 7.536 | 7.630 | 6.565 | 6.803 | 3,972,146 | -0.69(-9.24%) |
Dec 16, 2015 | 7.184 | 7.716 | 7.135 | 7.495 | 4,306,637 | +0.31(+4.34%) |
Dec 15, 2015 | 6.635 | 7.372 | 6.618 | 7.184 | 5,333,796 | +0.59(+8.95%) |
Dec 14, 2015 | 5.885 | 6.864 | 5.573 | 6.594 | 6,673,950 | +0.74(+12.68%) |
Dec 11, 2015 | 5.901 | 6.102 | 5.713 | 5.852 | 4,437,855 | -0.17(-2.86%) |
Dec 10, 2015 | 5.700 | 6.360 | 5.532 | 6.024 | 3,927,643 | +0.33(+5.76%) |
Dec 09, 2015 | 5.467 | 5.991 | 5.467 | 5.696 | 3,960,835 | +0.24(+4.35%) |
Dec 08, 2015 | 5.852 | 6.020 | 5.385 | 5.459 | 7,227,405 | -0.50(-8.33%) |
Dec 07, 2015 | 5.807 | 6.086 | 5.674 | 5.954 | 5,203,056 | +0.20(+3.49%) |
Dec 04, 2015 | 6.393 | 6.432 | 5.672 | 5.754 | 2,918,103 | -0.68(-10.52%) |
Dec 03, 2015 | 6.700 | 6.934 | 6.262 | 6.430 | 3,743,999 | -0.27(-4.04%) |
Dec 02, 2015 | 7.114 | 7.151 | 6.598 | 6.700 | 2,211,490 | -0.55(-7.57%) |
Dec 01, 2015 | 7.667 | 7.803 | 7.233 | 7.249 | 1,456,262 | -0.43(-5.55%) |
Nov 30, 2015 | 7.991 | 8.184 | 7.655 | 7.676 | 1,527,417 | -0.32(-3.95%) |
Nov 27, 2015 | 7.889 | 8.102 | 7.639 | 7.991 | 626,966 | +0.12(+1.56%) |
Nov 25, 2015 | 7.921 | 7.868 | 7.868 | 7.868 | 1,708,401 | -0.13(-1.64%) |