Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.883 | 3.933 | 3.853 | 3.893 | 35,877 | +0.00(+0.00%) |
Feb 26, 2016 | 3.823 | 3.983 | 3.764 | 3.893 | 30,908 | +0.09(+2.36%) |
Feb 25, 2016 | 3.883 | 3.893 | 3.664 | 3.803 | 23,382 | -0.08(-2.05%) |
Feb 24, 2016 | 3.634 | 3.943 | 3.614 | 3.883 | 28,130 | +0.25(+6.85%) |
Feb 23, 2016 | 3.634 | 3.823 | 3.634 | 3.634 | 40,654 | -0.01(-0.27%) |
Feb 22, 2016 | 3.574 | 3.655 | 3.545 | 3.644 | 37,347 | +0.12(+3.39%) |
Feb 19, 2016 | 3.803 | 3.868 | 3.500 | 3.525 | 81,958 | -0.30(-7.81%) |
Feb 18, 2016 | 3.933 | 3.983 | 3.734 | 3.823 | 52,348 | -0.11(-2.78%) |
Feb 17, 2016 | 3.694 | 4.077 | 3.694 | 3.933 | 61,105 | +0.29(+7.92%) |
Feb 16, 2016 | 3.395 | 3.684 | 3.365 | 3.644 | 44,362 | +0.30(+8.93%) |
Feb 12, 2016 | 3.405 | 3.345 | 3.345 | 3.345 | 61,968 | -0.02(-0.59%) |
Feb 11, 2016 | 3.415 | 3.435 | 3.336 | 3.365 | 42,659 | -0.13(-3.70%) |
Feb 10, 2016 | 3.335 | 3.510 | 3.256 | 3.495 | 48,215 | +0.17(+5.09%) |
Feb 09, 2016 | 3.704 | 3.704 | 3.286 | 3.326 | 92,619 | -0.43(-11.41%) |
Feb 08, 2016 | 3.823 | 3.868 | 3.674 | 3.754 | 77,431 | -0.12(-3.08%) |
Feb 05, 2016 | 3.634 | 3.883 | 3.475 | 3.873 | 89,717 | -0.08(-2.02%) |
Feb 04, 2016 | 4.122 | 4.232 | 3.943 | 3.953 | 52,497 | -0.12(-2.93%) |
Feb 03, 2016 | 4.132 | 4.132 | 3.833 | 4.072 | 41,240 | +0.00(+0.00%) |
Feb 02, 2016 | 3.903 | 4.102 | 3.893 | 4.072 | 71,340 | +0.08(+2.00%) |
Feb 01, 2016 | 3.793 | 4.062 | 3.714 | 3.993 | 62,520 | +0.18(+4.70%) |
Jan 29, 2016 | 3.634 | 3.903 | 3.634 | 3.813 | 86,171 | +0.21(+5.80%) |
Jan 28, 2016 | 3.614 | 3.704 | 3.505 | 3.604 | 49,157 | +0.10(+2.84%) |
Jan 27, 2016 | 3.515 | 3.734 | 3.485 | 3.505 | 47,208 | -0.05(-1.40%) |
Jan 26, 2016 | 3.316 | 3.564 | 3.316 | 3.555 | 79,393 | +0.27(+8.18%) |
Jan 25, 2016 | 3.415 | 3.604 | 3.266 | 3.286 | 38,608 | -0.18(-5.17%) |
Jan 22, 2016 | 3.445 | 3.545 | 3.345 | 3.465 | 61,367 | +0.10(+2.96%) |
Jan 21, 2016 | 3.146 | 3.413 | 3.136 | 3.365 | 77,339 | +0.21(+6.62%) |
Jan 20, 2016 | 2.967 | 3.226 | 2.818 | 3.156 | 114,367 | +0.14(+4.62%) |
Jan 19, 2016 | 3.156 | 3.156 | 2.967 | 3.017 | 108,272 | -0.13(-4.11%) |
Jan 15, 2016 | 3.037 | 3.146 | 3.146 | 3.146 | 154,771 | +0.01(+0.32%) |
Jan 14, 2016 | 2.877 | 3.186 | 2.877 | 3.136 | 123,363 | +0.26(+9.00%) |
Jan 13, 2016 | 3.037 | 3.126 | 2.798 | 2.877 | 179,269 | -0.16(-5.25%) |
Jan 12, 2016 | 3.306 | 3.306 | 2.997 | 3.037 | 339,126 | -0.23(-7.01%) |
Jan 11, 2016 | 3.574 | 3.574 | 3.246 | 3.266 | 137,643 | -0.29(-8.12%) |
Jan 08, 2016 | 3.335 | 3.555 | 3.306 | 3.555 | 775,074 | +0.22(+6.57%) |
Jan 07, 2016 | 3.624 | 3.644 | 3.206 | 3.335 | 301,509 | -0.37(-9.95%) |
Jan 06, 2016 | 3.983 | 3.993 | 3.584 | 3.704 | 285,467 | -0.29(-7.23%) |
Jan 05, 2016 | 4.480 | 4.480 | 3.983 | 3.993 | 138,087 | -0.32(-7.39%) |
Jan 04, 2016 | 4.690 | 4.724 | 4.291 | 4.311 | 161,075 | -0.33(-7.08%) |
Dec 31, 2015 | 4.421 | 4.640 | 4.640 | 4.640 | 155,876 | +0.17(+3.79%) |
Dec 30, 2015 | 4.520 | 4.560 | 4.341 | 4.471 | 445,295 | -0.07(-1.54%) |
Dec 29, 2015 | 4.590 | 4.610 | 4.271 | 4.540 | 183,311 | +0.10(+2.24%) |
Dec 28, 2015 | 4.421 | 4.471 | 4.321 | 4.441 | 77,821 | -0.01(-0.22%) |
Dec 24, 2015 | 4.321 | 4.451 | 4.451 | 4.451 | 35,152 | +0.13(+3.00%) |
Dec 23, 2015 | 4.162 | 4.381 | 4.122 | 4.321 | 121,203 | +0.17(+4.08%) |
Dec 22, 2015 | 4.232 | 4.252 | 4.042 | 4.152 | 236,097 | +0.05(+1.21%) |
Dec 21, 2015 | 4.052 | 4.366 | 4.003 | 4.102 | 183,211 | +0.04(+0.98%) |
Dec 18, 2015 | 3.993 | 4.192 | 3.983 | 4.062 | 980,754 | +0.02(+0.49%) |
Dec 17, 2015 | 3.963 | 4.172 | 3.923 | 4.042 | 166,877 | +0.09(+2.27%) |
Dec 16, 2015 | 4.042 | 4.172 | 3.933 | 3.953 | 158,116 | -0.04(-1.00%) |
Dec 15, 2015 | 4.013 | 4.052 | 3.957 | 3.993 | 162,867 | +0.01(+0.25%) |
Dec 14, 2015 | 4.162 | 4.291 | 3.923 | 3.983 | 269,227 | -0.14(-3.38%) |
Dec 11, 2015 | 3.654 | 4.152 | 3.589 | 4.122 | 385,812 | +0.34(+8.95%) |
Dec 10, 2015 | 3.604 | 3.803 | 3.535 | 3.784 | 220,720 | +0.15(+4.11%) |
Dec 09, 2015 | 3.415 | 3.644 | 3.415 | 3.634 | 210,728 | +0.22(+6.41%) |
Dec 08, 2015 | 3.445 | 3.495 | 3.266 | 3.415 | 261,598 | -0.07(-2.00%) |
Dec 07, 2015 | 3.724 | 3.734 | 3.365 | 3.485 | 248,775 | -0.24(-6.42%) |
Dec 04, 2015 | 3.933 | 3.950 | 3.614 | 3.724 | 538,435 | -0.22(-5.56%) |
Dec 03, 2015 | 3.943 | 4.052 | 3.883 | 3.943 | 1,037,300 | -0.10(-2.46%) |
Dec 02, 2015 | 5.038 | 5.038 | 3.883 | 4.042 | 1,284,049 | -1.73(-30.00%) |