Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.590 | 5.830 | 5.500 | 5.620 | 671,154 | +0.11(+2.00%) |
Feb 26, 2016 | 5.370 | 5.650 | 5.330 | 5.510 | 500,207 | +0.21(+3.96%) |
Feb 25, 2016 | 5.080 | 5.470 | 5.080 | 5.300 | 463,438 | +0.24(+4.74%) |
Feb 24, 2016 | 5.090 | 5.260 | 4.900 | 5.060 | 644,509 | -0.10(-1.94%) |
Feb 23, 2016 | 5.080 | 5.270 | 4.970 | 5.160 | 694,881 | +0.10(+1.98%) |
Feb 22, 2016 | 5.500 | 5.690 | 5.030 | 5.060 | 634,893 | -0.35(-6.47%) |
Feb 19, 2016 | 5.570 | 5.720 | 5.220 | 5.410 | 954,689 | -0.22(-3.91%) |
Feb 18, 2016 | 5.450 | 5.935 | 5.240 | 5.630 | 1,167,409 | +0.30(+5.63%) |
Feb 17, 2016 | 5.040 | 5.970 | 5.020 | 5.330 | 1,618,438 | +0.37(+7.46%) |
Feb 16, 2016 | 5.060 | 5.720 | 4.855 | 4.960 | 1,485,520 | -0.08(-1.59%) |
Feb 12, 2016 | 5.310 | 5.040 | 5.040 | 5.040 | 1,302,000 | -0.04(-0.79%) |
Feb 11, 2016 | 5.600 | 5.820 | 4.995 | 5.080 | 1,418,339 | -0.99(-16.31%) |
Feb 10, 2016 | 6.380 | 6.790 | 5.920 | 6.070 | 2,068,330 | -1.13(-15.69%) |
Feb 09, 2016 | 7.510 | 7.580 | 6.870 | 7.200 | 658,705 | -0.40(-5.26%) |
Feb 08, 2016 | 7.870 | 7.940 | 7.370 | 7.600 | 538,440 | -0.36(-4.52%) |
Feb 05, 2016 | 8.050 | 8.140 | 7.774 | 7.960 | 600,141 | -0.09(-1.12%) |
Feb 04, 2016 | 8.200 | 8.300 | 7.820 | 8.050 | 520,108 | -0.05(-0.62%) |
Feb 03, 2016 | 8.440 | 8.570 | 7.830 | 8.100 | 435,210 | -0.24(-2.88%) |
Feb 02, 2016 | 8.830 | 8.830 | 8.160 | 8.340 | 534,767 | -0.60(-6.71%) |
Feb 01, 2016 | 9.620 | 9.620 | 8.630 | 8.940 | 776,775 | -0.58(-6.09%) |
Jan 29, 2016 | 10.15 | 10.17 | 9.400 | 9.520 | 859,782 | -0.53(-5.27%) |
Jan 28, 2016 | 8.430 | 10.19 | 8.430 | 10.05 | 1,066,336 | +1.71(+20.50%) |
Jan 27, 2016 | 8.650 | 8.730 | 8.220 | 8.340 | 579,872 | -0.39(-4.47%) |
Jan 26, 2016 | 8.480 | 9.080 | 8.200 | 8.730 | 713,507 | +0.32(+3.80%) |
Jan 25, 2016 | 8.780 | 8.850 | 8.140 | 8.410 | 600,636 | -0.38(-4.32%) |
Jan 22, 2016 | 9.370 | 9.700 | 8.530 | 8.790 | 1,037,106 | -0.18(-2.01%) |
Jan 21, 2016 | 8.620 | 9.070 | 8.455 | 8.970 | 1,195,835 | +0.43(+5.04%) |
Jan 20, 2016 | 7.250 | 9.205 | 6.940 | 8.540 | 1,686,049 | +1.14(+15.41%) |
Jan 19, 2016 | 7.830 | 7.890 | 7.300 | 7.400 | 743,589 | -0.35(-4.52%) |
Jan 15, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 903,100 | -0.25(-3.12%) |
Jan 14, 2016 | 8.080 | 8.550 | 7.780 | 8.000 | 1,156,536 | -0.25(-3.03%) |
Jan 13, 2016 | 8.600 | 8.760 | 8.032 | 8.250 | 796,539 | -0.42(-4.84%) |
Jan 12, 2016 | 9.350 | 9.500 | 8.400 | 8.670 | 598,572 | -0.64(-6.87%) |
Jan 11, 2016 | 9.650 | 9.700 | 9.080 | 9.310 | 577,679 | -0.44(-4.51%) |
Jan 08, 2016 | 9.350 | 9.950 | 9.250 | 9.750 | 552,879 | +0.54(+5.86%) |
Jan 07, 2016 | 9.800 | 9.970 | 9.160 | 9.210 | 1,694,688 | -0.99(-9.71%) |
Jan 06, 2016 | 9.270 | 10.38 | 9.078 | 10.20 | 3,534,128 | +0.59(+6.14%) |
Jan 05, 2016 | 10.88 | 11.00 | 9.420 | 9.610 | 1,947,617 | -1.60(-14.27%) |
Jan 04, 2016 | 11.27 | 11.49 | 11.08 | 11.21 | 576,833 | -0.56(-4.76%) |
Dec 31, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 319,100 | +0.05(+0.43%) |
Dec 30, 2015 | 11.65 | 12.07 | 11.45 | 11.72 | 317,088 | +0.02(+0.17%) |
Dec 29, 2015 | 11.79 | 12.05 | 11.07 | 11.70 | 626,832 | +0.03(+0.26%) |
Dec 28, 2015 | 12.11 | 12.38 | 11.61 | 11.67 | 637,866 | -0.52(-4.27%) |
Dec 24, 2015 | 11.69 | 12.19 | 12.19 | 12.19 | 385,000 | +0.31(+2.61%) |
Dec 23, 2015 | 11.95 | 12.36 | 11.55 | 11.88 | 1,104,422 | +0.28(+2.41%) |
Dec 22, 2015 | 13.45 | 13.65 | 11.41 | 11.60 | 2,506,967 | -1.80(-13.43%) |
Dec 21, 2015 | 14.15 | 14.95 | 13.13 | 13.40 | 3,151,286 | -0.34(-2.47%) |
Dec 18, 2015 | 12.45 | 13.95 | 11.95 | 13.74 | 3,045,263 | +1.03(+8.10%) |
Dec 17, 2015 | 12.85 | 13.30 | 11.79 | 12.71 | 3,608,198 | +1.08(+9.29%) |
Dec 16, 2015 | 11.17 | 12.17 | 10.89 | 11.63 | 3,499,943 | +2.14(+22.55%) |
Dec 15, 2015 | 9.260 | 11.29 | 9.160 | 9.490 | 2,054,183 | +0.39(+4.29%) |
Dec 14, 2015 | 7.950 | 9.380 | 7.830 | 9.100 | 942,642 | +1.24(+15.78%) |
Dec 11, 2015 | 7.460 | 8.020 | 7.460 | 7.860 | 450,862 | +0.29(+3.83%) |
Dec 10, 2015 | 7.600 | 7.830 | 7.560 | 7.570 | 364,778 | -0.14(-1.82%) |
Dec 09, 2015 | 7.790 | 8.035 | 7.548 | 7.710 | 333,586 | -0.06(-0.77%) |
Dec 08, 2015 | 8.110 | 8.110 | 7.625 | 7.770 | 388,905 | -0.14(-1.77%) |
Dec 07, 2015 | 7.790 | 8.370 | 7.735 | 7.910 | 439,769 | +0.06(+0.76%) |
Dec 04, 2015 | 7.950 | 8.035 | 7.660 | 7.850 | 436,077 | -0.10(-1.26%) |
Dec 03, 2015 | 7.520 | 8.350 | 7.520 | 7.950 | 1,042,524 | +0.56(+7.58%) |
Dec 02, 2015 | 7.050 | 7.460 | 6.913 | 7.390 | 621,138 | +0.34(+4.82%) |
Dec 01, 2015 | 6.700 | 7.140 | 6.530 | 7.050 | 351,898 | +0.40(+6.02%) |
Nov 30, 2015 | 7.230 | 7.285 | 6.610 | 6.650 | 557,335 | -0.57(-7.89%) |
Nov 27, 2015 | 6.810 | 7.410 | 6.810 | 7.220 | 445,734 | +0.47(+6.96%) |
Nov 25, 2015 | 6.700 | 6.750 | 6.750 | 6.750 | 476,000 | +0.01(+0.15%) |
Nov 24, 2015 | 6.590 | 6.820 | 6.590 | 6.740 | 476,357 | +0.14(+2.12%) |
Nov 23, 2015 | 6.620 | 6.959 | 6.560 | 6.600 | 384,623 | -0.07(-1.05%) |
Nov 20, 2015 | 6.590 | 6.740 | 6.510 | 6.670 | 366,586 | +0.17(+2.62%) |
Nov 19, 2015 | 6.510 | 6.784 | 6.450 | 6.500 | 364,738 | -0.05(-0.76%) |
Nov 18, 2015 | 6.800 | 7.010 | 6.360 | 6.550 | 561,593 | -0.17(-2.53%) |
Nov 17, 2015 | 7.040 | 7.250 | 6.510 | 6.720 | 1,087,697 | -0.28(-4.00%) |
Nov 16, 2015 | 7.400 | 7.400 | 6.840 | 7.000 | 624,134 | -0.31(-4.24%) |
Nov 13, 2015 | 6.390 | 7.930 | 6.390 | 7.310 | 989,280 | +0.73(+11.09%) |
Nov 12, 2015 | 6.990 | 6.990 | 6.360 | 6.580 | 506,418 | -0.41(-5.87%) |
Nov 11, 2015 | 7.240 | 7.450 | 6.870 | 6.990 | 536,585 | -0.28(-3.85%) |
Nov 10, 2015 | 7.670 | 7.930 | 7.250 | 7.270 | 395,012 | -0.46(-5.95%) |
Nov 09, 2015 | 8.290 | 8.290 | 7.550 | 7.730 | 199,048 | -0.09(-1.15%) |
Nov 06, 2015 | 8.020 | 8.100 | 7.570 | 7.820 | 293,593 | -0.25(-3.10%) |
Nov 05, 2015 | 7.800 | 8.110 | 7.720 | 8.070 | 307,754 | +0.36(+4.67%) |
Nov 04, 2015 | 7.680 | 7.920 | 7.500 | 7.710 | 754,345 | +0.19(+2.53%) |
Nov 03, 2015 | 7.370 | 7.690 | 7.190 | 7.520 | 852,449 | +0.16(+2.17%) |
Nov 02, 2015 | 7.370 | 7.580 | 7.110 | 7.360 | 603,557 | -0.05(-0.67%) |
Oct 30, 2015 | 8.810 | 8.830 | 7.000 | 7.410 | 2,015,630 | -1.50(-16.84%) |
Oct 29, 2015 | 9.220 | 9.390 | 8.880 | 8.910 | 214,253 | -0.51(-5.41%) |
Oct 28, 2015 | 9.050 | 9.435 | 9.050 | 9.420 | 208,079 | +0.38(+4.20%) |
Oct 27, 2015 | 9.130 | 9.400 | 8.890 | 9.040 | 260,302 | -0.17(-1.85%) |
Oct 26, 2015 | 9.030 | 9.230 | 8.900 | 9.210 | 169,614 | +0.13(+1.43%) |
Oct 23, 2015 | 8.840 | 9.340 | 8.834 | 9.080 | 398,649 | +0.18(+2.02%) |
Oct 22, 2015 | 9.030 | 9.190 | 8.810 | 8.900 | 605,372 | -0.04(-0.45%) |
Oct 21, 2015 | 9.500 | 9.570 | 8.520 | 8.940 | 597,257 | -0.56(-5.89%) |
Oct 20, 2015 | 9.810 | 9.850 | 9.480 | 9.500 | 220,248 | -0.31(-3.16%) |
Oct 19, 2015 | 10.28 | 10.34 | 9.650 | 9.810 | 338,741 | -0.53(-5.13%) |
Oct 16, 2015 | 10.68 | 10.70 | 10.31 | 10.34 | 158,423 | -0.26(-2.45%) |
Oct 15, 2015 | 10.85 | 11.00 | 10.36 | 10.60 | 266,287 | -0.14(-1.30%) |
Oct 14, 2015 | 10.65 | 10.96 | 10.54 | 10.74 | 196,271 | +0.05(+0.47%) |
Oct 13, 2015 | 10.67 | 10.93 | 10.58 | 10.69 | 156,660 | -0.09(-0.83%) |
Oct 12, 2015 | 11.31 | 11.31 | 10.75 | 10.78 | 144,290 | -0.48(-4.26%) |
Oct 09, 2015 | 11.42 | 11.60 | 11.22 | 11.26 | 184,033 | -0.13(-1.14%) |
Oct 08, 2015 | 11.29 | 11.41 | 11.00 | 11.39 | 137,893 | +0.20(+1.79%) |
Oct 07, 2015 | 11.08 | 11.47 | 10.57 | 11.19 | 448,457 | +0.14(+1.27%) |
Oct 06, 2015 | 10.65 | 11.23 | 10.64 | 11.05 | 338,887 | +0.39(+3.66%) |
Oct 05, 2015 | 10.71 | 10.97 | 10.51 | 10.66 | 290,295 | +0.15(+1.43%) |
Oct 02, 2015 | 10.13 | 10.69 | 9.940 | 10.51 | 288,250 | +0.21(+2.04%) |
Oct 01, 2015 | 10.38 | 11.08 | 9.980 | 10.30 | 491,872 | -0.07(-0.68%) |
Sep 30, 2015 | 9.900 | 10.74 | 9.715 | 10.37 | 3,454,469 | +0.56(+5.71%) |
Sep 29, 2015 | 10.14 | 10.43 | 9.530 | 9.810 | 1,040,805 | -0.25(-2.49%) |
Sep 28, 2015 | 11.04 | 11.34 | 10.01 | 10.06 | 590,291 | -1.07(-9.61%) |
Sep 25, 2015 | 10.88 | 11.32 | 10.79 | 11.13 | 351,627 | +0.32(+2.96%) |
Sep 24, 2015 | 10.88 | 11.00 | 10.74 | 10.81 | 268,558 | -0.20(-1.82%) |
Sep 23, 2015 | 11.75 | 11.75 | 10.97 | 11.01 | 286,986 | -0.38(-3.34%) |
Sep 22, 2015 | 11.60 | 11.90 | 11.25 | 11.39 | 431,990 | -0.35(-2.98%) |
Sep 21, 2015 | 11.69 | 11.90 | 11.33 | 11.74 | 299,565 | +0.16(+1.38%) |
Sep 18, 2015 | 11.30 | 11.90 | 11.11 | 11.58 | 1,343,311 | +0.18(+1.58%) |
Sep 17, 2015 | 11.24 | 11.64 | 11.24 | 11.40 | 314,387 | +0.09(+0.80%) |
Sep 16, 2015 | 11.40 | 11.50 | 11.00 | 11.31 | 323,084 | -0.18(-1.57%) |
Sep 15, 2015 | 11.18 | 11.49 | 11.00 | 11.49 | 346,668 | +0.24(+2.13%) |
Sep 14, 2015 | 11.41 | 11.51 | 10.94 | 11.25 | 405,633 | -0.25(-2.17%) |
Sep 11, 2015 | 11.50 | 11.69 | 11.25 | 11.50 | 427,336 | -0.19(-1.63%) |
Sep 10, 2015 | 11.44 | 11.87 | 11.44 | 11.69 | 369,136 | +0.30(+2.63%) |
Sep 09, 2015 | 11.75 | 11.90 | 11.15 | 11.39 | 334,751 | -0.16(-1.39%) |
Sep 08, 2015 | 12.00 | 12.00 | 10.91 | 11.55 | 708,979 | -0.01(-0.09%) |
Sep 04, 2015 | 11.56 | 11.56 | 11.56 | 11.56 | 171,500 | -0.08(-0.69%) |
Sep 03, 2015 | 11.48 | 11.90 | 11.10 | 11.64 | 219,773 | +0.05(+0.43%) |
Sep 02, 2015 | 12.00 | 12.15 | 10.50 | 11.59 | 510,092 | -0.27(-2.28%) |
Sep 01, 2015 | 11.49 | 12.00 | 11.25 | 11.86 | 745,718 | -0.02(-0.17%) |
Aug 31, 2015 | 11.86 | 12.24 | 11.40 | 11.88 | 617,224 | +0.26(+2.24%) |
Aug 28, 2015 | 11.18 | 11.85 | 10.95 | 11.62 | 450,552 | +0.62(+5.64%) |
Aug 27, 2015 | 10.91 | 11.14 | 10.83 | 11.00 | 569,437 | +0.22(+2.04%) |
Aug 26, 2015 | 10.03 | 10.80 | 9.990 | 10.78 | 791,030 | +0.88(+8.89%) |
Aug 25, 2015 | 9.680 | 10.21 | 9.650 | 9.900 | 834,045 | +0.74(+8.08%) |
Aug 24, 2015 | 9.390 | 9.700 | 8.500 | 9.160 | 1,052,358 | -0.74(-7.47%) |
Aug 21, 2015 | 10.20 | 10.56 | 9.810 | 9.900 | 394,905 | -0.62(-5.89%) |
Aug 20, 2015 | 10.55 | 10.74 | 10.00 | 10.52 | 322,202 | -0.21(-1.96%) |
Aug 19, 2015 | 10.30 | 11.03 | 10.17 | 10.73 | 573,974 | +0.49(+4.79%) |
Aug 18, 2015 | 10.00 | 10.34 | 10.00 | 10.24 | 277,660 | +0.11(+1.09%) |
Aug 17, 2015 | 10.04 | 10.26 | 9.960 | 10.13 | 345,981 | +0.09(+0.90%) |
Aug 14, 2015 | 10.01 | 10.17 | 9.730 | 10.04 | 410,627 | -0.08(-0.79%) |
Aug 13, 2015 | 10.07 | 10.34 | 10.05 | 10.12 | 397,532 | -0.23(-2.22%) |
Aug 12, 2015 | 9.680 | 10.39 | 9.653 | 10.35 | 498,848 | +0.56(+5.72%) |
Aug 11, 2015 | 10.00 | 10.03 | 9.500 | 9.790 | 349,732 | -0.33(-3.26%) |
Aug 10, 2015 | 10.73 | 10.73 | 10.00 | 10.12 | 435,917 | -0.02(-0.20%) |
Aug 07, 2015 | 9.190 | 10.20 | 8.770 | 10.14 | 1,624,299 | +1.37(+15.62%) |
Aug 06, 2015 | 11.00 | 11.20 | 8.230 | 8.770 | 3,570,060 | -2.00(-18.57%) |