Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.778 | 2.855 | 2.682 | 2.826 | 217,466 | +0.13(+4.64%) |
Feb 26, 2016 | 2.807 | 2.894 | 2.699 | 2.701 | 254,432 | +0.11(+4.09%) |
Feb 25, 2016 | 2.441 | 2.672 | 2.412 | 2.595 | 261,283 | +0.09(+3.46%) |
Feb 24, 2016 | 2.305 | 2.547 | 2.190 | 2.508 | 164,102 | +0.11(+4.42%) |
Feb 23, 2016 | 2.624 | 2.682 | 2.363 | 2.402 | 166,249 | -0.22(-8.46%) |
Feb 22, 2016 | 2.547 | 2.778 | 2.547 | 2.624 | 281,719 | +0.19(+7.94%) |
Feb 19, 2016 | 2.334 | 2.450 | 2.228 | 2.431 | 129,255 | +0.09(+3.70%) |
Feb 18, 2016 | 2.508 | 2.508 | 2.248 | 2.344 | 265,690 | -0.13(-5.08%) |
Feb 17, 2016 | 2.170 | 2.508 | 2.170 | 2.469 | 277,917 | +0.39(+18.52%) |
Feb 16, 2016 | 1.978 | 2.113 | 1.910 | 2.084 | 169,096 | +0.20(+10.77%) |
Feb 12, 2016 | 1.804 | 1.881 | 1.881 | 1.881 | 190,743 | +0.19(+11.43%) |
Feb 11, 2016 | 1.669 | 1.756 | 1.650 | 1.688 | 198,319 | -0.04(-2.23%) |
Feb 10, 2016 | 1.823 | 1.929 | 1.727 | 1.727 | 140,582 | +0.01(+0.56%) |
Feb 09, 2016 | 1.842 | 1.881 | 1.707 | 1.717 | 172,843 | -0.21(-11.00%) |
Feb 08, 2016 | 2.084 | 2.103 | 1.920 | 1.929 | 257,205 | -0.18(-8.68%) |
Feb 05, 2016 | 2.084 | 2.142 | 2.016 | 2.113 | 236,068 | -0.06(-2.67%) |
Feb 04, 2016 | 2.016 | 2.228 | 2.016 | 2.170 | 403,771 | +0.22(+11.39%) |
Feb 03, 2016 | 1.775 | 1.968 | 1.765 | 1.949 | 197,055 | +0.21(+12.22%) |
Feb 02, 2016 | 1.823 | 1.823 | 1.664 | 1.736 | 233,885 | -0.14(-7.69%) |
Feb 01, 2016 | 1.881 | 1.958 | 1.775 | 1.881 | 257,572 | +0.00(+0.00%) |
Jan 29, 2016 | 1.650 | 1.900 | 1.650 | 1.881 | 430,945 | +0.25(+15.38%) |
Jan 28, 2016 | 1.688 | 1.688 | 1.572 | 1.630 | 134,423 | +0.01(+0.59%) |
Jan 27, 2016 | 1.621 | 1.650 | 1.545 | 1.621 | 266,219 | +0.01(+0.60%) |
Jan 26, 2016 | 1.650 | 1.659 | 1.548 | 1.611 | 247,663 | +0.02(+1.21%) |
Jan 25, 2016 | 1.775 | 1.818 | 1.572 | 1.592 | 156,441 | -0.19(-10.81%) |
Jan 22, 2016 | 1.871 | 1.978 | 1.717 | 1.785 | 218,128 | +0.06(+3.35%) |
Jan 21, 2016 | 1.669 | 1.968 | 1.669 | 1.727 | 161,737 | -0.07(-3.76%) |
Jan 20, 2016 | 1.881 | 1.881 | 1.505 | 1.794 | 303,619 | -0.10(-5.10%) |
Jan 19, 2016 | 2.093 | 2.161 | 1.823 | 1.891 | 229,005 | -0.07(-3.45%) |
Jan 15, 2016 | 1.929 | 1.958 | 1.958 | 1.958 | 276,267 | -0.08(-3.79%) |
Jan 14, 2016 | 2.190 | 2.190 | 1.987 | 2.035 | 265,514 | -0.34(-14.23%) |
Jan 13, 2016 | 2.576 | 2.653 | 2.334 | 2.373 | 92,676 | -0.14(-5.75%) |
Jan 12, 2016 | 2.778 | 2.778 | 2.489 | 2.518 | 194,204 | -0.27(-9.69%) |
Jan 11, 2016 | 3.048 | 3.068 | 2.778 | 2.788 | 102,497 | -0.27(-8.83%) |
Jan 08, 2016 | 3.270 | 3.270 | 3.058 | 3.058 | 92,281 | -0.15(-4.80%) |
Jan 07, 2016 | 3.531 | 3.531 | 3.183 | 3.212 | 175,631 | -0.44(-12.14%) |
Jan 06, 2016 | 3.801 | 3.801 | 3.608 | 3.656 | 82,987 | -0.18(-4.77%) |
Jan 05, 2016 | 3.772 | 3.926 | 3.762 | 3.839 | 138,200 | +0.07(+1.79%) |
Jan 04, 2016 | 3.588 | 3.772 | 3.502 | 3.772 | 55,199 | +0.09(+2.36%) |
Dec 31, 2015 | 3.743 | 3.685 | 3.685 | 3.685 | 100,244 | -0.07(-1.80%) |
Dec 30, 2015 | 3.781 | 3.820 | 3.714 | 3.752 | 27,614 | -0.06(-1.52%) |
Dec 29, 2015 | 3.945 | 4.003 | 3.752 | 3.810 | 109,584 | -0.04(-1.00%) |
Dec 28, 2015 | 3.916 | 3.916 | 3.782 | 3.849 | 76,753 | -0.14(-3.39%) |
Dec 24, 2015 | 3.974 | 3.984 | 3.984 | 3.984 | 83,242 | +0.02(+0.49%) |
Dec 23, 2015 | 3.685 | 4.023 | 3.685 | 3.965 | 153,950 | +0.38(+10.48%) |
Dec 22, 2015 | 3.482 | 3.646 | 3.463 | 3.588 | 75,930 | +0.10(+2.76%) |
Dec 21, 2015 | 3.367 | 3.540 | 3.299 | 3.492 | 66,936 | +0.16(+4.93%) |
Dec 18, 2015 | 3.280 | 3.511 | 3.280 | 3.328 | 85,109 | +0.09(+2.68%) |
Dec 17, 2015 | 3.232 | 3.270 | 3.106 | 3.241 | 125,913 | -0.18(-5.35%) |
Dec 16, 2015 | 3.232 | 3.453 | 3.222 | 3.424 | 260,866 | +0.24(+7.58%) |
Dec 15, 2015 | 3.347 | 3.415 | 3.174 | 3.183 | 67,785 | -0.10(-2.94%) |
Dec 14, 2015 | 3.675 | 3.695 | 3.256 | 3.280 | 150,566 | -0.41(-10.99%) |
Dec 11, 2015 | 3.714 | 3.810 | 3.656 | 3.685 | 78,369 | -0.13(-3.29%) |
Dec 10, 2015 | 3.849 | 3.965 | 3.743 | 3.810 | 88,522 | -0.05(-1.25%) |
Dec 09, 2015 | 3.801 | 3.936 | 3.704 | 3.859 | 108,178 | +0.15(+4.17%) |
Dec 08, 2015 | 3.801 | 3.801 | 3.588 | 3.704 | 130,872 | -0.16(-4.24%) |
Dec 07, 2015 | 4.341 | 4.370 | 3.781 | 3.868 | 112,455 | -0.55(-12.45%) |
Dec 04, 2015 | 4.399 | 4.486 | 4.302 | 4.418 | 117,651 | +0.01(+0.22%) |
Dec 03, 2015 | 4.302 | 4.457 | 4.254 | 4.408 | 73,675 | +0.15(+3.63%) |
Dec 02, 2015 | 4.379 | 4.389 | 4.215 | 4.254 | 91,977 | -0.14(-3.29%) |