Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.776 | 4.084 | 3.745 | 3.953 | 3,693,883 | +0.18(+4.69%) |
Feb 26, 2016 | 3.861 | 3.999 | 3.660 | 3.776 | 3,874,124 | -0.01(-0.20%) |
Feb 25, 2016 | 3.668 | 3.968 | 3.545 | 3.784 | 3,743,502 | +0.09(+2.51%) |
Feb 24, 2016 | 2.944 | 3.830 | 2.928 | 3.691 | 5,668,906 | +0.57(+18.27%) |
Feb 23, 2016 | 3.206 | 3.352 | 3.098 | 3.121 | 1,694,419 | -0.11(-3.34%) |
Feb 22, 2016 | 3.229 | 3.444 | 3.206 | 3.229 | 2,030,245 | +0.05(+1.45%) |
Feb 19, 2016 | 3.121 | 3.275 | 2.990 | 3.182 | 2,048,303 | +0.00(+0.00%) |
Feb 18, 2016 | 3.221 | 3.221 | 3.051 | 3.182 | 1,658,283 | -0.02(-0.72%) |
Feb 17, 2016 | 2.882 | 3.298 | 2.872 | 3.206 | 3,507,406 | +0.36(+12.74%) |
Feb 16, 2016 | 2.959 | 2.974 | 2.712 | 2.843 | 2,696,736 | -0.15(-4.90%) |
Feb 12, 2016 | 3.067 | 2.990 | 2.990 | 2.990 | 2,393,550 | +0.01(+0.26%) |
Feb 11, 2016 | 2.766 | 3.129 | 2.697 | 2.982 | 2,051,893 | +0.21(+7.50%) |
Feb 10, 2016 | 3.090 | 3.098 | 2.774 | 2.774 | 2,049,119 | -0.29(-9.55%) |
Feb 09, 2016 | 3.105 | 3.175 | 2.928 | 3.067 | 3,311,293 | -0.12(-3.86%) |
Feb 08, 2016 | 3.129 | 3.206 | 3.044 | 3.190 | 2,446,533 | -0.02(-0.72%) |
Feb 05, 2016 | 3.383 | 3.391 | 3.121 | 3.213 | 2,115,011 | -0.18(-5.23%) |
Feb 04, 2016 | 3.098 | 3.414 | 3.067 | 3.391 | 3,602,555 | +0.31(+10.00%) |
Feb 03, 2016 | 2.859 | 3.152 | 2.851 | 3.082 | 5,189,045 | +0.26(+9.29%) |
Feb 02, 2016 | 2.982 | 3.051 | 2.736 | 2.820 | 4,275,987 | -0.19(-6.39%) |
Feb 01, 2016 | 3.059 | 3.460 | 2.851 | 3.013 | 5,632,250 | -0.02(-0.76%) |
Jan 29, 2016 | 2.443 | 3.082 | 2.435 | 3.036 | 39,290,108 | +0.62(+25.48%) |
Jan 28, 2016 | 2.435 | 2.520 | 2.404 | 2.420 | 3,676,843 | +0.02(+0.64%) |
Jan 27, 2016 | 2.589 | 2.620 | 2.358 | 2.404 | 5,061,803 | -0.16(-6.31%) |
Jan 26, 2016 | 2.697 | 2.705 | 2.504 | 2.566 | 4,418,546 | -0.12(-4.58%) |
Jan 25, 2016 | 2.920 | 2.967 | 2.682 | 2.689 | 1,945,064 | -0.24(-8.16%) |
Jan 22, 2016 | 2.874 | 2.974 | 2.720 | 2.928 | 3,142,526 | +0.14(+4.97%) |
Jan 21, 2016 | 2.805 | 3.178 | 2.775 | 2.789 | 2,808,159 | -0.02(-0.82%) |
Jan 20, 2016 | 2.682 | 2.882 | 2.481 | 2.813 | 3,451,493 | +0.05(+1.67%) |
Jan 19, 2016 | 3.105 | 3.213 | 2.697 | 2.766 | 3,379,368 | -0.30(-9.80%) |
Jan 15, 2016 | 2.651 | 3.067 | 3.067 | 3.067 | 3,925,531 | +0.36(+13.39%) |
Jan 14, 2016 | 2.543 | 2.967 | 2.481 | 2.705 | 8,205,124 | +0.16(+6.36%) |
Jan 13, 2016 | 3.059 | 3.059 | 2.497 | 2.543 | 5,516,744 | -0.47(-15.60%) |
Jan 12, 2016 | 3.421 | 3.441 | 2.944 | 3.013 | 8,622,335 | -0.36(-10.73%) |
Jan 11, 2016 | 3.699 | 3.714 | 3.306 | 3.375 | 4,603,875 | -0.32(-8.75%) |
Jan 08, 2016 | 3.722 | 3.868 | 3.552 | 3.699 | 3,650,837 | +0.04(+1.05%) |
Jan 07, 2016 | 3.853 | 4.022 | 3.575 | 3.660 | 5,068,912 | -0.29(-7.23%) |
Jan 06, 2016 | 4.069 | 4.092 | 3.891 | 3.945 | 3,940,362 | -0.23(-5.54%) |
Jan 05, 2016 | 4.223 | 4.230 | 4.061 | 4.176 | 4,009,365 | -0.05(-1.10%) |
Jan 04, 2016 | 4.007 | 4.230 | 4.007 | 4.223 | 3,611,699 | +0.09(+2.24%) |
Dec 31, 2015 | 4.015 | 4.130 | 4.130 | 4.130 | 2,542,660 | +0.08(+2.10%) |
Dec 30, 2015 | 4.146 | 4.192 | 4.015 | 4.045 | 1,725,295 | -0.18(-4.20%) |
Dec 29, 2015 | 4.184 | 4.238 | 4.093 | 4.223 | 1,477,674 | +0.06(+1.48%) |
Dec 28, 2015 | 4.392 | 4.392 | 4.150 | 4.161 | 1,872,387 | -0.26(-5.92%) |
Dec 24, 2015 | 4.400 | 4.423 | 4.423 | 4.423 | 569,577 | -0.02(-0.35%) |
Dec 23, 2015 | 4.415 | 4.577 | 4.354 | 4.438 | 2,315,202 | +0.02(+0.52%) |
Dec 22, 2015 | 4.269 | 4.577 | 4.203 | 4.415 | 2,746,330 | +0.12(+2.87%) |
Dec 21, 2015 | 4.616 | 4.751 | 4.046 | 4.292 | 6,288,587 | -0.30(-6.54%) |
Dec 18, 2015 | 3.622 | 4.847 | 3.622 | 4.593 | 9,816,974 | +0.96(+26.27%) |
Dec 17, 2015 | 4.300 | 4.300 | 3.529 | 3.637 | 6,788,348 | -0.72(-16.46%) |
Dec 16, 2015 | 4.200 | 4.485 | 4.138 | 4.354 | 2,995,728 | +0.22(+5.41%) |
Dec 15, 2015 | 4.053 | 4.176 | 4.042 | 4.130 | 2,711,309 | +0.08(+1.90%) |
Dec 14, 2015 | 4.354 | 4.454 | 3.999 | 4.053 | 3,318,367 | -0.33(-7.56%) |
Dec 11, 2015 | 4.631 | 4.700 | 4.323 | 4.385 | 3,412,619 | -0.34(-7.18%) |
Dec 10, 2015 | 4.623 | 4.801 | 4.593 | 4.724 | 1,524,223 | +0.07(+1.49%) |
Dec 09, 2015 | 4.477 | 4.835 | 4.477 | 4.654 | 2,606,404 | +0.20(+4.50%) |
Dec 08, 2015 | 4.562 | 4.623 | 4.415 | 4.454 | 3,103,507 | -0.18(-3.83%) |
Dec 07, 2015 | 4.747 | 4.785 | 4.612 | 4.631 | 2,112,334 | -0.15(-3.22%) |
Dec 04, 2015 | 4.585 | 4.831 | 4.516 | 4.785 | 2,502,112 | +0.18(+4.02%) |
Dec 03, 2015 | 4.724 | 4.816 | 4.531 | 4.600 | 3,585,719 | -0.12(-2.45%) |
Dec 02, 2015 | 4.623 | 4.770 | 4.554 | 4.716 | 2,576,250 | +0.05(+1.16%) |