Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.970 | 3.235 | 2.960 | 3.160 | 2,552,292 | +0.18(+6.04%) |
Feb 26, 2016 | 3.070 | 3.220 | 2.820 | 2.980 | 3,503,648 | -0.80(-21.16%) |
Feb 25, 2016 | 3.830 | 3.890 | 3.740 | 3.780 | 477,371 | -0.03(-0.79%) |
Feb 24, 2016 | 3.700 | 3.830 | 3.610 | 3.810 | 254,652 | +0.05(+1.33%) |
Feb 23, 2016 | 3.840 | 3.900 | 3.740 | 3.760 | 280,718 | -0.10(-2.59%) |
Feb 22, 2016 | 3.840 | 3.940 | 3.740 | 3.860 | 429,439 | +0.05(+1.31%) |
Feb 19, 2016 | 3.800 | 3.860 | 3.720 | 3.810 | 257,137 | +0.00(+0.00%) |
Feb 18, 2016 | 3.880 | 3.930 | 3.715 | 3.810 | 349,534 | -0.06(-1.55%) |
Feb 17, 2016 | 3.770 | 3.930 | 3.770 | 3.870 | 550,046 | +0.15(+4.03%) |
Feb 16, 2016 | 3.500 | 3.740 | 3.430 | 3.720 | 436,379 | +0.26(+7.51%) |
Feb 12, 2016 | 3.420 | 3.460 | 3.460 | 3.460 | 318,200 | +0.05(+1.47%) |
Feb 11, 2016 | 3.360 | 3.510 | 3.204 | 3.410 | 479,168 | -0.01(-0.29%) |
Feb 10, 2016 | 3.630 | 3.690 | 3.380 | 3.420 | 546,373 | -0.21(-5.79%) |
Feb 09, 2016 | 3.630 | 3.700 | 3.503 | 3.630 | 402,981 | -0.04(-1.09%) |
Feb 08, 2016 | 3.570 | 3.720 | 3.440 | 3.670 | 504,900 | +0.05(+1.38%) |
Feb 05, 2016 | 3.710 | 3.815 | 3.580 | 3.620 | 408,708 | -0.13(-3.47%) |
Feb 04, 2016 | 3.600 | 3.900 | 3.600 | 3.750 | 770,452 | +0.23(+6.53%) |
Feb 03, 2016 | 3.530 | 3.570 | 3.410 | 3.520 | 567,661 | -0.01(-0.28%) |
Feb 02, 2016 | 3.690 | 3.770 | 3.470 | 3.530 | 397,583 | -0.20(-5.36%) |
Feb 01, 2016 | 3.730 | 3.790 | 3.600 | 3.730 | 332,990 | -0.01(-0.27%) |
Jan 29, 2016 | 3.610 | 3.770 | 3.610 | 3.740 | 511,454 | +0.12(+3.31%) |
Jan 28, 2016 | 3.620 | 3.680 | 3.500 | 3.620 | 390,519 | +0.02(+0.56%) |
Jan 27, 2016 | 3.850 | 3.910 | 3.520 | 3.600 | 605,649 | -0.25(-6.49%) |
Jan 26, 2016 | 3.660 | 3.870 | 3.660 | 3.850 | 533,999 | +0.18(+4.90%) |
Jan 25, 2016 | 3.800 | 3.890 | 3.660 | 3.670 | 403,592 | -0.13(-3.42%) |
Jan 22, 2016 | 3.880 | 3.970 | 3.780 | 3.800 | 406,717 | -0.04(-1.04%) |
Jan 21, 2016 | 3.710 | 3.890 | 3.630 | 3.840 | 1,001,034 | +0.18(+4.92%) |
Jan 20, 2016 | 3.430 | 3.690 | 3.300 | 3.660 | 770,781 | +0.19(+5.48%) |
Jan 19, 2016 | 3.600 | 3.610 | 3.390 | 3.470 | 800,584 | -0.20(-5.45%) |
Jan 15, 2016 | 3.690 | 3.670 | 3.670 | 3.670 | 650,500 | -0.13(-3.42%) |
Jan 14, 2016 | 3.530 | 3.870 | 3.470 | 3.800 | 865,396 | +0.31(+8.88%) |
Jan 13, 2016 | 3.580 | 3.705 | 3.440 | 3.490 | 613,586 | -0.09(-2.51%) |
Jan 12, 2016 | 3.650 | 3.750 | 3.500 | 3.580 | 782,711 | -0.02(-0.56%) |
Jan 11, 2016 | 3.810 | 3.975 | 3.590 | 3.600 | 799,164 | -0.19(-5.14%) |
Jan 08, 2016 | 3.810 | 3.960 | 3.700 | 3.795 | 611,944 | +0.02(+0.66%) |
Jan 07, 2016 | 4.080 | 4.140 | 3.740 | 3.770 | 896,863 | -0.41(-9.81%) |
Jan 06, 2016 | 3.900 | 4.240 | 3.680 | 4.180 | 1,174,744 | +0.25(+6.36%) |
Jan 05, 2016 | 3.960 | 4.020 | 3.620 | 3.930 | 1,449,211 | -0.25(-5.98%) |
Jan 04, 2016 | 4.210 | 4.300 | 4.050 | 4.180 | 1,108,509 | -0.11(-2.56%) |
Dec 31, 2015 | 4.360 | 4.290 | 4.290 | 4.290 | 1,075,100 | -0.01(-0.23%) |
Dec 30, 2015 | 4.350 | 4.370 | 4.240 | 4.300 | 654,394 | -0.03(-0.69%) |
Dec 29, 2015 | 4.160 | 4.390 | 4.160 | 4.330 | 1,137,321 | +0.15(+3.59%) |
Dec 28, 2015 | 4.120 | 4.210 | 4.120 | 4.180 | 605,972 | +0.06(+1.46%) |
Dec 24, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 411,400 | +0.06(+1.48%) |
Dec 23, 2015 | 3.960 | 4.200 | 3.850 | 4.060 | 2,308,385 | +0.10(+2.53%) |
Dec 22, 2015 | 4.210 | 4.230 | 3.820 | 3.960 | 1,835,432 | -0.43(-9.79%) |
Dec 21, 2015 | 4.530 | 4.590 | 4.170 | 4.390 | 1,123,125 | -0.03(-0.68%) |
Dec 18, 2015 | 5.500 | 5.600 | 4.120 | 4.420 | 3,255,256 | -1.11(-20.07%) |
Dec 17, 2015 | 5.630 | 5.650 | 5.510 | 5.530 | 578,362 | -0.08(-1.43%) |
Dec 16, 2015 | 5.550 | 5.690 | 5.530 | 5.610 | 528,152 | +0.08(+1.45%) |
Dec 15, 2015 | 5.490 | 5.600 | 5.475 | 5.530 | 450,011 | +0.08(+1.47%) |
Dec 14, 2015 | 5.890 | 5.990 | 5.380 | 5.450 | 870,952 | -0.42(-7.16%) |
Dec 11, 2015 | 6.130 | 6.220 | 5.850 | 5.870 | 475,145 | -0.37(-5.93%) |
Dec 10, 2015 | 6.040 | 6.330 | 5.970 | 6.240 | 664,455 | +0.29(+4.87%) |
Dec 09, 2015 | 6.260 | 6.390 | 5.890 | 5.950 | 633,800 | -0.22(-3.57%) |
Dec 08, 2015 | 6.040 | 6.240 | 5.790 | 6.170 | 1,006,753 | +0.10(+1.65%) |
Dec 07, 2015 | 5.930 | 6.170 | 5.880 | 6.070 | 698,054 | +0.08(+1.34%) |
Dec 04, 2015 | 6.000 | 6.140 | 5.930 | 5.990 | 489,635 | +0.02(+0.34%) |
Dec 03, 2015 | 6.050 | 6.160 | 5.930 | 5.970 | 675,017 | -0.10(-1.65%) |
Dec 02, 2015 | 5.940 | 6.090 | 5.840 | 6.070 | 1,049,110 | +0.09(+1.51%) |