Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.240 | 4.390 | 3.855 | 4.110 | 11,184,440 | -0.15(-3.52%) |
Feb 26, 2016 | 4.010 | 4.440 | 4.010 | 4.260 | 9,789,938 | +0.37(+9.51%) |
Feb 25, 2016 | 4.000 | 4.225 | 3.510 | 3.890 | 20,740,008 | -0.18(-4.42%) |
Feb 24, 2016 | 3.760 | 4.150 | 3.660 | 4.070 | 8,807,484 | +0.14(+3.56%) |
Feb 23, 2016 | 4.170 | 4.210 | 3.815 | 3.930 | 8,486,013 | -0.31(-7.31%) |
Feb 22, 2016 | 4.220 | 4.320 | 4.075 | 4.240 | 8,007,945 | +0.24(+6.00%) |
Feb 19, 2016 | 4.020 | 4.040 | 3.680 | 4.000 | 10,666,867 | -0.19(-4.53%) |
Feb 18, 2016 | 4.840 | 4.990 | 4.162 | 4.190 | 8,574,854 | -0.46(-9.89%) |
Feb 17, 2016 | 4.200 | 4.780 | 3.950 | 4.650 | 14,177,308 | +0.47(+11.24%) |
Feb 16, 2016 | 4.540 | 4.590 | 4.065 | 4.180 | 10,469,300 | -0.20(-4.57%) |
Feb 12, 2016 | 4.400 | 4.380 | 4.380 | 4.380 | 7,536,500 | +0.10(+2.34%) |
Feb 11, 2016 | 4.220 | 4.510 | 3.910 | 4.280 | 12,169,107 | -0.18(-4.04%) |
Feb 10, 2016 | 4.560 | 4.940 | 4.130 | 4.460 | 9,855,347 | -0.18(-3.88%) |
Feb 09, 2016 | 4.750 | 4.890 | 4.280 | 4.640 | 17,981,084 | +0.12(+2.65%) |
Feb 08, 2016 | 4.660 | 4.700 | 4.400 | 4.520 | 7,733,883 | -0.28(-5.83%) |
Feb 05, 2016 | 4.980 | 5.060 | 4.715 | 4.800 | 10,018,985 | -0.27(-5.33%) |
Feb 04, 2016 | 5.250 | 5.620 | 5.025 | 5.070 | 10,499,933 | -0.18(-3.43%) |
Feb 03, 2016 | 4.890 | 5.250 | 4.590 | 5.250 | 6,826,063 | +0.50(+10.53%) |
Feb 02, 2016 | 4.820 | 4.880 | 4.480 | 4.750 | 5,162,595 | -0.32(-6.31%) |
Feb 01, 2016 | 5.230 | 5.230 | 4.750 | 5.070 | 7,238,976 | -0.35(-6.46%) |
Jan 29, 2016 | 5.240 | 5.525 | 4.995 | 5.420 | 10,525,653 | +0.23(+4.43%) |
Jan 28, 2016 | 5.170 | 5.550 | 4.800 | 5.190 | 10,191,819 | +0.42(+8.81%) |
Jan 27, 2016 | 4.210 | 4.910 | 4.210 | 4.770 | 10,468,758 | +0.42(+9.66%) |
Jan 26, 2016 | 3.930 | 4.540 | 3.770 | 4.350 | 8,442,673 | +0.51(+13.28%) |
Jan 25, 2016 | 4.200 | 4.380 | 3.760 | 3.840 | 5,738,548 | -0.66(-14.67%) |
Jan 22, 2016 | 4.670 | 4.835 | 4.390 | 4.500 | 10,125,074 | +0.22(+5.14%) |
Jan 21, 2016 | 3.510 | 4.425 | 3.460 | 4.280 | 12,863,379 | +0.72(+20.22%) |
Jan 20, 2016 | 3.700 | 3.720 | 2.560 | 3.560 | 31,991,368 | -0.26(-6.81%) |
Jan 19, 2016 | 4.380 | 4.380 | 3.795 | 3.820 | 10,311,504 | -0.61(-13.77%) |
Jan 15, 2016 | 4.100 | 4.430 | 4.430 | 4.430 | 13,163,900 | +0.02(+0.45%) |
Jan 14, 2016 | 4.270 | 4.750 | 4.160 | 4.410 | 8,293,293 | +0.07(+1.61%) |
Jan 13, 2016 | 4.630 | 4.800 | 4.100 | 4.340 | 7,897,878 | -0.18(-3.98%) |
Jan 12, 2016 | 5.250 | 5.350 | 4.230 | 4.520 | 11,248,478 | -0.45(-9.05%) |
Jan 11, 2016 | 5.180 | 5.200 | 4.540 | 4.970 | 10,034,701 | -0.28(-5.33%) |
Jan 08, 2016 | 5.270 | 5.425 | 4.980 | 5.250 | 8,356,445 | +0.12(+2.34%) |
Jan 07, 2016 | 4.700 | 5.300 | 4.670 | 5.130 | 9,678,262 | +0.16(+3.22%) |
Jan 06, 2016 | 5.660 | 5.660 | 4.930 | 4.970 | 10,988,396 | -0.95(-16.05%) |
Jan 05, 2016 | 5.770 | 6.020 | 5.600 | 5.920 | 7,531,682 | +0.15(+2.60%) |
Jan 04, 2016 | 5.680 | 6.010 | 5.470 | 5.770 | 7,557,291 | +0.03(+0.52%) |
Dec 31, 2015 | 5.260 | 5.740 | 5.740 | 5.740 | 9,542,300 | +0.58(+11.24%) |
Dec 30, 2015 | 5.060 | 5.360 | 5.030 | 5.160 | 5,722,667 | -0.09(-1.71%) |
Dec 29, 2015 | 5.370 | 5.400 | 5.050 | 5.250 | 7,001,204 | +0.05(+0.96%) |
Dec 28, 2015 | 5.800 | 5.850 | 5.160 | 5.200 | 7,945,960 | -0.72(-12.16%) |
Dec 24, 2015 | 5.910 | 5.920 | 5.920 | 5.920 | 3,435,400 | +0.02(+0.34%) |
Dec 23, 2015 | 5.340 | 5.960 | 5.250 | 5.900 | 8,635,872 | +0.74(+14.34%) |
Dec 22, 2015 | 5.390 | 5.460 | 5.150 | 5.160 | 10,200,228 | -0.23(-4.27%) |
Dec 21, 2015 | 5.460 | 5.510 | 5.180 | 5.390 | 8,298,349 | -0.05(-0.92%) |
Dec 18, 2015 | 5.720 | 5.795 | 5.380 | 5.440 | 10,355,372 | -0.26(-4.56%) |
Dec 17, 2015 | 6.160 | 6.180 | 5.610 | 5.700 | 7,593,592 | -0.43(-7.01%) |
Dec 16, 2015 | 6.400 | 6.610 | 6.080 | 6.130 | 8,519,378 | -0.34(-5.26%) |
Dec 15, 2015 | 5.930 | 6.470 | 5.930 | 6.470 | 10,813,046 | +0.63(+10.79%) |
Dec 14, 2015 | 6.330 | 6.380 | 5.810 | 5.840 | 12,429,368 | -0.62(-9.60%) |
Dec 11, 2015 | 6.730 | 6.750 | 6.310 | 6.460 | 8,666,033 | -0.46(-6.65%) |
Dec 10, 2015 | 6.480 | 7.010 | 6.340 | 6.920 | 6,125,391 | +0.37(+5.65%) |
Dec 09, 2015 | 6.510 | 6.740 | 6.250 | 6.550 | 8,755,295 | +0.29(+4.63%) |
Dec 08, 2015 | 6.010 | 6.800 | 5.965 | 6.260 | 14,705,223 | -0.03(-0.48%) |
Dec 07, 2015 | 6.840 | 6.840 | 6.240 | 6.290 | 12,261,132 | -0.76(-10.78%) |
Dec 04, 2015 | 7.060 | 7.270 | 6.790 | 7.050 | 9,787,910 | -0.21(-2.89%) |
Dec 03, 2015 | 7.620 | 7.690 | 7.190 | 7.260 | 11,925,330 | -0.30(-3.97%) |
Dec 02, 2015 | 8.220 | 8.290 | 7.550 | 7.560 | 13,282,224 | -0.79(-9.46%) |