Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.345 | 4.677 | 4.295 | 4.478 | 1,398,307 | +0.07(+1.51%) |
Feb 26, 2016 | 4.461 | 4.710 | 4.284 | 4.411 | 1,543,389 | -0.02(-0.38%) |
Feb 25, 2016 | 4.123 | 4.444 | 4.013 | 4.428 | 1,025,904 | +0.09(+2.17%) |
Feb 24, 2016 | 4.289 | 4.439 | 3.880 | 4.334 | 3,520,985 | -0.09(-2.00%) |
Feb 23, 2016 | 4.716 | 4.943 | 4.389 | 4.422 | 2,148,683 | -0.43(-8.89%) |
Feb 22, 2016 | 4.738 | 4.948 | 4.705 | 4.854 | 1,998,171 | +0.29(+6.43%) |
Feb 19, 2016 | 4.649 | 4.735 | 4.516 | 4.561 | 1,065,900 | -0.14(-3.06%) |
Feb 18, 2016 | 4.710 | 4.959 | 4.467 | 4.705 | 2,154,078 | +0.04(+0.83%) |
Feb 17, 2016 | 4.312 | 5.291 | 4.312 | 4.666 | 4,200,771 | +0.40(+9.34%) |
Feb 16, 2016 | 3.897 | 4.356 | 3.670 | 4.267 | 5,041,438 | +0.68(+18.80%) |
Feb 12, 2016 | 3.542 | 3.592 | 3.592 | 3.592 | 2,347,866 | +0.44(+13.86%) |
Feb 11, 2016 | 3.481 | 3.481 | 3.083 | 3.155 | 3,415,297 | -0.33(-9.52%) |
Feb 10, 2016 | 4.195 | 4.240 | 3.437 | 3.487 | 4,987,593 | -0.75(-17.75%) |
Feb 09, 2016 | 4.611 | 4.627 | 4.107 | 4.240 | 2,947,939 | -0.46(-9.78%) |
Feb 08, 2016 | 5.535 | 5.562 | 4.638 | 4.699 | 2,996,555 | -1.05(-18.29%) |
Feb 05, 2016 | 5.551 | 5.917 | 5.546 | 5.751 | 792,787 | +0.07(+1.17%) |
Feb 04, 2016 | 6.337 | 6.337 | 5.546 | 5.684 | 1,831,690 | -0.49(-7.97%) |
Feb 03, 2016 | 5.939 | 6.227 | 5.657 | 6.177 | 1,465,161 | +0.38(+6.59%) |
Feb 02, 2016 | 5.845 | 5.950 | 5.540 | 5.795 | 1,372,001 | -0.01(-0.10%) |
Feb 01, 2016 | 5.967 | 5.967 | 5.452 | 5.800 | 3,291,302 | -0.51(-8.15%) |
Jan 29, 2016 | 6.300 | 6.797 | 6.163 | 6.315 | 1,965,552 | +0.14(+2.29%) |
Jan 28, 2016 | 6.279 | 6.383 | 5.912 | 6.174 | 2,046,086 | +0.28(+4.71%) |
Jan 27, 2016 | 6.074 | 6.121 | 5.613 | 5.896 | 2,388,481 | -0.23(-3.76%) |
Jan 26, 2016 | 6.279 | 6.355 | 5.697 | 6.127 | 2,479,079 | +0.10(+1.65%) |
Jan 25, 2016 | 6.137 | 6.708 | 5.728 | 6.027 | 4,256,702 | -0.37(-5.81%) |
Jan 22, 2016 | 5.120 | 6.425 | 5.120 | 6.399 | 4,962,769 | +1.45(+29.34%) |
Jan 21, 2016 | 4.371 | 5.015 | 4.371 | 4.947 | 3,144,338 | +0.64(+14.84%) |
Jan 20, 2016 | 4.434 | 4.476 | 3.962 | 4.308 | 2,474,796 | -0.31(-6.70%) |
Jan 19, 2016 | 5.319 | 5.338 | 4.549 | 4.617 | 2,082,968 | -0.69(-13.03%) |
Jan 15, 2016 | 5.335 | 5.309 | 5.309 | 5.309 | 1,713,844 | -0.30(-5.42%) |
Jan 14, 2016 | 5.739 | 6.347 | 5.534 | 5.613 | 2,831,141 | -0.19(-3.25%) |
Jan 13, 2016 | 6.551 | 6.808 | 5.718 | 5.802 | 2,957,012 | -0.68(-10.51%) |
Jan 12, 2016 | 6.378 | 6.871 | 6.132 | 6.483 | 3,551,131 | -0.20(-3.06%) |
Jan 11, 2016 | 6.813 | 6.918 | 6.133 | 6.687 | 5,532,511 | -0.27(-3.92%) |
Jan 08, 2016 | 5.639 | 7.945 | 5.602 | 6.960 | 15,713,506 | +2.18(+45.61%) |
Jan 07, 2016 | 4.916 | 5.409 | 4.743 | 4.780 | 5,109,860 | -0.41(-7.97%) |
Jan 06, 2016 | 5.424 | 5.471 | 4.989 | 5.194 | 1,645,754 | -0.36(-6.51%) |
Jan 05, 2016 | 5.639 | 5.660 | 5.319 | 5.555 | 1,420,188 | -0.08(-1.49%) |
Jan 04, 2016 | 5.629 | 5.817 | 5.377 | 5.639 | 1,817,682 | -0.15(-2.54%) |
Dec 31, 2015 | 5.225 | 5.786 | 5.786 | 5.786 | 1,955,599 | +0.51(+9.63%) |
Dec 30, 2015 | 5.424 | 5.541 | 5.230 | 5.278 | 1,817,606 | -0.27(-4.82%) |
Dec 29, 2015 | 5.435 | 5.576 | 5.194 | 5.545 | 2,004,937 | +0.21(+4.03%) |
Dec 28, 2015 | 5.823 | 5.823 | 5.199 | 5.330 | 2,312,488 | -0.51(-8.71%) |
Dec 24, 2015 | 5.770 | 5.838 | 5.838 | 5.838 | 1,522,081 | +0.09(+1.64%) |
Dec 23, 2015 | 5.141 | 5.885 | 5.141 | 5.744 | 3,529,705 | +0.73(+14.52%) |
Dec 22, 2015 | 4.670 | 5.298 | 4.586 | 5.015 | 4,203,882 | +0.35(+7.53%) |
Dec 21, 2015 | 4.722 | 4.869 | 4.214 | 4.664 | 4,636,101 | -0.10(-2.20%) |
Dec 18, 2015 | 4.256 | 4.769 | 4.256 | 4.769 | 6,180,280 | +0.52(+12.21%) |
Dec 17, 2015 | 4.879 | 4.890 | 4.245 | 4.250 | 2,741,027 | -0.64(-13.08%) |
Dec 16, 2015 | 4.712 | 4.937 | 4.544 | 4.890 | 2,438,624 | +0.19(+4.13%) |
Dec 15, 2015 | 4.769 | 4.921 | 4.429 | 4.696 | 3,496,428 | -0.02(-0.44%) |
Dec 14, 2015 | 5.021 | 5.120 | 4.334 | 4.717 | 6,052,410 | -0.36(-7.12%) |
Dec 11, 2015 | 5.739 | 5.870 | 4.874 | 5.078 | 4,992,474 | -0.40(-7.36%) |
Dec 10, 2015 | 5.660 | 6.609 | 4.984 | 5.482 | 8,732,480 | -0.19(-3.33%) |
Dec 09, 2015 | 5.587 | 5.975 | 5.576 | 5.671 | 3,417,899 | +0.13(+2.37%) |
Dec 08, 2015 | 5.744 | 6.279 | 5.519 | 5.540 | 3,940,854 | -0.32(-5.54%) |
Dec 07, 2015 | 6.965 | 6.986 | 5.707 | 5.865 | 3,865,990 | -1.23(-17.36%) |
Dec 04, 2015 | 7.374 | 7.510 | 6.698 | 7.096 | 2,664,923 | -0.41(-5.51%) |
Dec 03, 2015 | 7.919 | 7.935 | 6.766 | 7.510 | 5,478,230 | -0.45(-5.66%) |
Dec 02, 2015 | 8.941 | 8.964 | 7.735 | 7.961 | 2,708,126 | -1.10(-12.09%) |