Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.825 | 3.850 | 3.680 | 3.691 | 198,321 | -0.06(-1.72%) |
Feb 26, 2016 | 3.798 | 3.825 | 3.693 | 3.755 | 73,983 | +0.06(+1.73%) |
Feb 25, 2016 | 3.707 | 3.771 | 3.650 | 3.691 | 23,872 | -0.04(-1.05%) |
Feb 24, 2016 | 3.645 | 3.770 | 3.570 | 3.730 | 14,159 | -0.00(-0.11%) |
Feb 23, 2016 | 3.924 | 4.002 | 3.730 | 3.734 | 25,721 | -0.26(-6.44%) |
Feb 22, 2016 | 4.000 | 3.921 | 3.991 | 29,247 | +0.16(+4.06%) | |
Feb 19, 2016 | 3.811 | 3.910 | 3.723 | 3.835 | 13,246 | -0.08(-2.09%) |
Feb 18, 2016 | 4.035 | 4.083 | 3.917 | 3.917 | 26,830 | -0.12(-3.07%) |
Feb 17, 2016 | 3.968 | 4.078 | 3.910 | 4.041 | 23,143 | +0.16(+4.15%) |
Feb 16, 2016 | 3.914 | 3.914 | 3.791 | 3.880 | 38,346 | +0.03(+0.78%) |
Feb 12, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.18(+4.76%) | |
Feb 11, 2016 | 3.700 | 3.871 | 3.580 | 3.675 | 24,771 | -0.11(-2.83%) |
Feb 10, 2016 | 3.694 | 3.898 | 3.616 | 3.782 | 36,627 | +0.07(+1.94%) |
Feb 09, 2016 | 4.189 | 4.189 | 3.710 | 3.710 | 18,938 | -0.49(-11.67%) |
Feb 08, 2016 | 4.165 | 4.310 | 4.161 | 4.200 | 33,423 | -0.08(-1.91%) |
Feb 05, 2016 | 4.418 | 4.418 | 4.265 | 4.282 | 17,274 | -0.13(-2.98%) |
Feb 04, 2016 | 4.432 | 4.562 | 4.330 | 4.413 | 25,478 | +0.10(+2.27%) |
Feb 03, 2016 | 4.211 | 4.430 | 4.151 | 4.315 | 18,660 | +0.21(+5.23%) |
Feb 02, 2016 | 4.122 | 4.160 | 4.020 | 4.101 | 26,790 | -0.24(-5.51%) |
Feb 01, 2016 | 4.460 | 4.585 | 4.330 | 4.340 | 24,038 | -0.33(-7.13%) |
Jan 29, 2016 | 4.642 | 4.888 | 4.560 | 4.673 | 20,011 | -0.08(-1.62%) |
Jan 28, 2016 | 4.678 | 4.790 | 4.615 | 4.750 | 20,148 | +0.24(+5.32%) |
Jan 27, 2016 | 4.343 | 4.675 | 4.343 | 4.510 | 22,099 | +0.13(+2.87%) |
Jan 26, 2016 | 4.295 | 4.450 | 4.270 | 4.384 | 15,253 | +0.19(+4.63%) |
Jan 25, 2016 | 4.668 | 4.759 | 4.190 | 4.190 | 69,897 | -0.70(-14.34%) |
Jan 22, 2016 | 4.871 | 4.987 | 4.870 | 4.892 | 15,962 | +0.28(+6.15%) |
Jan 21, 2016 | 4.220 | 4.641 | 4.220 | 4.608 | 18,217 | +0.34(+8.02%) |
Jan 20, 2016 | 4.040 | 4.287 | 3.871 | 4.266 | 14,615 | +0.12(+2.77%) |
Jan 19, 2016 | 4.282 | 4.372 | 4.151 | 4.151 | 30,625 | -0.31(-6.85%) |
Jan 15, 2016 | 4.456 | 4.456 | 4.456 | 0 | -0.11(-2.52%) | |
Jan 14, 2016 | 4.414 | 4.589 | 4.349 | 4.571 | 17,689 | +0.16(+3.65%) |
Jan 13, 2016 | 4.606 | 4.645 | 4.400 | 4.410 | 10,884 | -0.12(-2.61%) |
Jan 12, 2016 | 4.559 | 4.650 | 4.310 | 4.528 | 57,613 | +0.03(+0.62%) |
Jan 11, 2016 | 4.672 | 4.672 | 4.420 | 4.500 | 79,049 | -0.15(-3.25%) |
Jan 08, 2016 | 4.782 | 4.782 | 4.517 | 4.651 | 17,562 | -0.06(-1.23%) |
Jan 07, 2016 | 4.744 | 4.960 | 4.709 | 4.709 | 17,360 | +0.03(+0.62%) |
Jan 06, 2016 | 4.998 | 4.998 | 4.680 | 4.680 | 19,003 | -0.50(-9.57%) |
Jan 05, 2016 | 5.550 | 5.620 | 5.110 | 5.176 | 6,626 | -0.40(-7.25%) |
Jan 04, 2016 | 5.260 | 5.580 | 5.175 | 5.580 | 40,642 | +0.25(+4.69%) |
Dec 31, 2015 | 5.330 | 5.330 | 5.330 | 0 | +0.25(+4.90%) | |
Dec 30, 2015 | 5.184 | 5.184 | 5.081 | 5.081 | 4,975 | -0.16(-3.14%) |
Dec 29, 2015 | 5.115 | 5.316 | 5.100 | 5.246 | 32,613 | -0.02(-0.46%) |
Dec 28, 2015 | 5.010 | 5.270 | 5.010 | 5.270 | 55,231 | +0.09(+1.74%) |
Dec 24, 2015 | 5.180 | 5.180 | 5.180 | 0 | -0.00(-0.05%) | |
Dec 23, 2015 | 5.010 | 5.183 | 5.003 | 5.183 | 18,970 | +0.28(+5.77%) |
Dec 22, 2015 | 4.780 | 4.900 | 4.731 | 4.900 | 45,881 | +0.08(+1.77%) |
Dec 21, 2015 | 4.682 | 4.870 | 4.682 | 4.815 | 26,461 | +0.06(+1.16%) |
Dec 18, 2015 | 4.619 | 4.800 | 4.619 | 4.760 | 30,952 | +0.09(+2.01%) |
Dec 17, 2015 | 4.750 | 4.753 | 4.643 | 4.666 | 21,329 | -0.11(-2.38%) |
Dec 16, 2015 | 4.752 | 4.866 | 4.681 | 4.780 | 12,937 | +0.05(+1.06%) |
Dec 15, 2015 | 4.740 | 4.850 | 4.670 | 4.730 | 36,148 | +0.06(+1.28%) |
Dec 14, 2015 | 4.700 | 4.725 | 4.610 | 4.670 | 16,886 | -0.08(-1.68%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.645 | 4.750 | 12,208 | -0.15(-3.12%) |
Dec 10, 2015 | 4.650 | 4.903 | 4.650 | 4.903 | 15,031 | +0.19(+4.09%) |
Dec 09, 2015 | 4.480 | 4.750 | 4.480 | 4.710 | 15,296 | +0.22(+4.80%) |
Dec 08, 2015 | 4.463 | 4.519 | 4.444 | 4.494 | 93,276 | -0.04(-0.79%) |
Dec 07, 2015 | 4.886 | 4.886 | 4.500 | 4.530 | 26,746 | -0.59(-11.49%) |
Dec 04, 2015 | 5.087 | 5.150 | 5.030 | 5.118 | 17,682 | -0.20(-3.69%) |
Dec 03, 2015 | 5.340 | 5.420 | 5.275 | 5.314 | 16,345 | +0.03(+0.54%) |
Dec 02, 2015 | 5.368 | 5.400 | 5.246 | 5.285 | 9,152 | -0.17(-3.11%) |