Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.048 | 5.179 | 4.908 | 5.066 | 8,317,355 | +0.11(+2.30%) |
Feb 26, 2016 | 5.302 | 5.512 | 4.917 | 4.952 | 10,193,385 | -0.02(-0.35%) |
Feb 25, 2016 | 4.856 | 5.039 | 4.711 | 4.969 | 5,891,642 | +0.07(+1.43%) |
Feb 24, 2016 | 4.873 | 5.074 | 4.523 | 4.899 | 17,333,600 | -0.37(-6.98%) |
Feb 23, 2016 | 5.766 | 5.949 | 5.215 | 5.267 | 14,691,218 | -0.72(-11.99%) |
Feb 22, 2016 | 5.477 | 6.343 | 5.468 | 5.984 | 22,270,360 | +0.78(+14.96%) |
Feb 19, 2016 | 5.057 | 5.311 | 4.996 | 5.206 | 7,793,047 | -0.07(-1.33%) |
Feb 18, 2016 | 5.293 | 5.363 | 4.904 | 5.276 | 13,146,007 | -0.09(-1.63%) |
Feb 17, 2016 | 4.646 | 5.608 | 4.593 | 5.363 | 17,475,914 | +0.93(+20.91%) |
Feb 16, 2016 | 4.147 | 4.480 | 3.867 | 4.436 | 12,015,556 | +0.34(+8.33%) |
Feb 12, 2016 | 3.395 | 4.095 | 4.095 | 4.095 | 16,048,418 | +0.87(+26.83%) |
Feb 11, 2016 | 3.456 | 3.456 | 3.106 | 3.228 | 10,908,990 | -0.19(-5.63%) |
Feb 10, 2016 | 3.526 | 3.762 | 3.395 | 3.421 | 6,989,770 | -0.07(-2.01%) |
Feb 09, 2016 | 3.631 | 3.657 | 3.412 | 3.491 | 4,261,583 | -0.24(-6.56%) |
Feb 08, 2016 | 3.745 | 4.007 | 3.596 | 3.736 | 6,647,243 | -0.03(-0.70%) |
Feb 05, 2016 | 3.648 | 3.906 | 3.613 | 3.762 | 7,674,446 | -0.02(-0.46%) |
Feb 04, 2016 | 3.430 | 3.928 | 3.421 | 3.780 | 14,406,578 | +0.45(+13.68%) |
Feb 03, 2016 | 3.115 | 3.342 | 2.931 | 3.325 | 8,751,263 | +0.30(+9.83%) |
Feb 02, 2016 | 3.080 | 3.106 | 2.975 | 3.027 | 4,275,098 | -0.15(-4.68%) |
Feb 01, 2016 | 3.228 | 3.237 | 3.071 | 3.176 | 8,240,361 | -0.09(-2.68%) |
Jan 29, 2016 | 3.106 | 3.263 | 3.093 | 3.263 | 5,535,111 | +0.15(+4.78%) |
Jan 28, 2016 | 3.220 | 3.257 | 2.992 | 3.115 | 7,036,336 | +0.09(+2.89%) |
Jan 27, 2016 | 3.167 | 3.230 | 2.957 | 3.027 | 9,381,884 | -0.16(-4.95%) |
Jan 26, 2016 | 3.071 | 3.233 | 2.975 | 3.185 | 6,474,598 | +0.25(+8.66%) |
Jan 25, 2016 | 3.211 | 3.237 | 2.927 | 2.931 | 6,506,182 | -0.32(-9.95%) |
Jan 22, 2016 | 3.447 | 3.613 | 3.167 | 3.255 | 8,972,770 | -0.03(-0.80%) |
Jan 21, 2016 | 3.193 | 3.377 | 3.062 | 3.281 | 9,564,885 | +0.10(+3.31%) |
Jan 20, 2016 | 2.843 | 3.176 | 2.712 | 3.176 | 18,737,124 | +0.18(+6.14%) |
Jan 19, 2016 | 2.852 | 3.088 | 2.756 | 2.992 | 14,681,459 | +0.28(+10.32%) |
Jan 15, 2016 | 2.406 | 2.712 | 2.712 | 2.712 | 12,592,971 | +0.08(+2.99%) |
Jan 14, 2016 | 2.310 | 2.695 | 2.284 | 2.633 | 14,981,047 | +0.31(+13.16%) |
Jan 13, 2016 | 2.485 | 2.537 | 2.240 | 2.327 | 9,279,432 | -0.05(-2.21%) |
Jan 12, 2016 | 2.633 | 2.668 | 2.314 | 2.380 | 15,949,850 | -0.20(-7.80%) |
Jan 11, 2016 | 2.826 | 2.835 | 2.511 | 2.581 | 14,046,544 | -0.18(-6.65%) |
Jan 08, 2016 | 2.913 | 2.913 | 2.756 | 2.765 | 9,055,664 | -0.04(-1.25%) |
Jan 07, 2016 | 2.922 | 3.053 | 2.765 | 2.800 | 11,281,489 | -0.25(-8.31%) |
Jan 06, 2016 | 3.158 | 3.220 | 3.045 | 3.053 | 10,498,956 | -0.24(-7.43%) |
Jan 05, 2016 | 3.193 | 3.347 | 3.167 | 3.298 | 7,813,265 | +0.12(+3.86%) |
Jan 04, 2016 | 3.202 | 3.272 | 3.071 | 3.176 | 5,206,433 | -0.20(-5.96%) |
Dec 31, 2015 | 3.351 | 3.377 | 3.377 | 3.377 | 3,716,273 | +0.04(+1.31%) |
Dec 30, 2015 | 3.307 | 3.421 | 3.290 | 3.333 | 1,847,667 | -0.08(-2.31%) |
Dec 29, 2015 | 3.482 | 3.535 | 3.368 | 3.412 | 3,728,344 | +0.07(+2.09%) |
Dec 28, 2015 | 3.473 | 3.482 | 3.333 | 3.342 | 4,876,063 | -0.22(-6.14%) |
Dec 24, 2015 | 3.605 | 3.561 | 3.561 | 3.561 | 2,285,724 | +0.07(+2.00%) |
Dec 23, 2015 | 3.290 | 3.622 | 3.290 | 3.491 | 14,082,526 | +0.32(+10.22%) |
Dec 22, 2015 | 2.948 | 3.193 | 2.948 | 3.167 | 5,722,297 | +0.18(+6.16%) |
Dec 21, 2015 | 2.966 | 3.193 | 2.870 | 2.983 | 7,776,031 | +0.10(+3.65%) |
Dec 18, 2015 | 2.773 | 2.992 | 2.765 | 2.878 | 13,851,342 | +0.16(+5.79%) |
Dec 17, 2015 | 2.835 | 2.861 | 2.660 | 2.721 | 14,435,565 | -0.22(-7.44%) |
Dec 16, 2015 | 2.905 | 3.010 | 2.874 | 2.940 | 8,350,707 | +0.07(+2.44%) |
Dec 15, 2015 | 2.966 | 3.059 | 2.870 | 2.870 | 5,938,034 | -0.04(-1.20%) |
Dec 14, 2015 | 3.080 | 3.093 | 2.852 | 2.905 | 7,126,061 | -0.17(-5.68%) |
Dec 11, 2015 | 3.211 | 3.281 | 3.062 | 3.080 | 9,640,349 | -0.23(-6.88%) |
Dec 10, 2015 | 3.220 | 3.377 | 3.167 | 3.307 | 7,086,327 | +0.13(+4.13%) |
Dec 09, 2015 | 3.116 | 3.271 | 3.098 | 3.176 | 7,853,812 | +0.15(+4.84%) |
Dec 08, 2015 | 3.090 | 3.128 | 3.012 | 3.029 | 6,642,534 | -0.16(-5.14%) |
Dec 07, 2015 | 3.469 | 3.469 | 3.185 | 3.193 | 6,407,523 | -0.35(-9.98%) |
Dec 04, 2015 | 3.461 | 3.616 | 3.400 | 3.547 | 6,879,418 | +0.03(+0.98%) |
Dec 03, 2015 | 3.409 | 3.547 | 3.392 | 3.513 | 6,508,602 | +0.12(+3.56%) |
Dec 02, 2015 | 3.556 | 3.582 | 3.366 | 3.392 | 5,675,687 | -0.21(-5.76%) |