Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.310 | 6.320 | 6.200 | 6.290 | 1,039,632 | +0.00(+0.00%) |
Feb 26, 2016 | 6.360 | 6.360 | 6.230 | 6.290 | 2,612,163 | -0.04(-0.63%) |
Feb 25, 2016 | 6.300 | 6.380 | 6.210 | 6.330 | 2,341,452 | -0.09(-1.40%) |
Feb 24, 2016 | 6.360 | 6.440 | 6.300 | 6.420 | 1,775,277 | +0.02(+0.31%) |
Feb 23, 2016 | 6.380 | 6.450 | 6.340 | 6.400 | 2,319,585 | -0.01(-0.16%) |
Feb 22, 2016 | 6.400 | 6.470 | 6.260 | 6.410 | 3,180,477 | +0.03(+0.47%) |
Feb 19, 2016 | 6.230 | 6.400 | 6.190 | 6.380 | 4,495,378 | +0.17(+2.74%) |
Feb 18, 2016 | 6.300 | 6.390 | 6.120 | 6.210 | 4,319,760 | -0.11(-1.74%) |
Feb 17, 2016 | 6.020 | 6.390 | 5.960 | 6.320 | 7,081,321 | +0.48(+8.22%) |
Feb 16, 2016 | 5.760 | 5.855 | 5.570 | 5.840 | 3,929,675 | +0.35(+6.38%) |
Feb 12, 2016 | 5.120 | 5.490 | 5.490 | 5.490 | 2,047,700 | +0.38(+7.44%) |
Feb 11, 2016 | 5.100 | 5.210 | 4.900 | 5.110 | 1,124,166 | -0.19(-3.58%) |
Feb 10, 2016 | 5.210 | 5.490 | 5.090 | 5.300 | 1,263,743 | +0.12(+2.32%) |
Feb 09, 2016 | 5.100 | 5.360 | 5.029 | 5.180 | 934,364 | -0.05(-0.96%) |
Feb 08, 2016 | 5.410 | 5.410 | 5.055 | 5.230 | 1,701,864 | -0.28(-5.08%) |
Feb 05, 2016 | 5.890 | 5.930 | 5.490 | 5.510 | 950,241 | -0.45(-7.55%) |
Feb 04, 2016 | 5.690 | 6.080 | 5.690 | 5.960 | 1,223,473 | +0.24(+4.20%) |
Feb 03, 2016 | 5.910 | 5.950 | 5.510 | 5.720 | 2,447,414 | -0.22(-3.70%) |
Feb 02, 2016 | 6.110 | 6.125 | 5.760 | 5.940 | 2,474,029 | -0.26(-4.19%) |
Feb 01, 2016 | 6.260 | 6.300 | 6.020 | 6.200 | 1,927,388 | -0.24(-3.73%) |
Jan 29, 2016 | 6.090 | 6.440 | 6.090 | 6.440 | 1,430,528 | +0.39(+6.45%) |
Jan 28, 2016 | 6.200 | 6.250 | 5.850 | 6.050 | 2,549,545 | -0.08(-1.31%) |
Jan 27, 2016 | 6.470 | 6.480 | 6.130 | 6.130 | 1,503,613 | -0.40(-6.13%) |
Jan 26, 2016 | 6.440 | 6.630 | 6.050 | 6.530 | 1,373,270 | +0.06(+0.93%) |
Jan 25, 2016 | 6.540 | 6.700 | 6.350 | 6.470 | 1,945,420 | -0.13(-1.97%) |
Jan 22, 2016 | 6.480 | 6.855 | 6.370 | 6.600 | 3,502,501 | +0.26(+4.10%) |
Jan 21, 2016 | 6.390 | 6.530 | 6.245 | 6.340 | 3,980,060 | -0.12(-1.86%) |
Jan 20, 2016 | 6.310 | 6.555 | 6.020 | 6.460 | 4,698,782 | -0.06(-0.92%) |
Jan 19, 2016 | 7.060 | 7.070 | 6.450 | 6.520 | 3,344,950 | -0.17(-2.54%) |
Jan 15, 2016 | 7.120 | 6.690 | 6.690 | 6.690 | 2,824,300 | -0.79(-10.56%) |
Jan 14, 2016 | 7.260 | 7.496 | 7.110 | 7.480 | 1,469,530 | +0.30(+4.18%) |
Jan 13, 2016 | 7.500 | 7.500 | 7.020 | 7.180 | 2,357,694 | -0.42(-5.53%) |
Jan 12, 2016 | 7.180 | 7.620 | 6.940 | 7.600 | 3,926,335 | +0.56(+7.95%) |
Jan 11, 2016 | 7.570 | 7.675 | 6.970 | 7.040 | 4,116,413 | -0.59(-7.73%) |
Jan 08, 2016 | 8.000 | 8.050 | 7.610 | 7.630 | 2,411,056 | -0.11(-1.42%) |
Jan 07, 2016 | 8.530 | 8.910 | 7.630 | 7.740 | 4,096,977 | -0.97(-11.14%) |
Jan 06, 2016 | 8.730 | 9.140 | 8.470 | 8.710 | 1,822,460 | -0.16(-1.80%) |
Jan 05, 2016 | 8.610 | 8.960 | 8.610 | 8.870 | 1,069,478 | +0.28(+3.26%) |
Jan 04, 2016 | 8.400 | 8.820 | 8.400 | 8.590 | 3,402,493 | -0.47(-5.19%) |
Dec 31, 2015 | 9.000 | 9.060 | 9.060 | 9.060 | 1,186,100 | +0.06(+0.67%) |
Dec 30, 2015 | 9.340 | 9.340 | 8.900 | 9.000 | 2,398,746 | -0.36(-3.85%) |
Dec 29, 2015 | 9.800 | 9.945 | 9.340 | 9.360 | 1,748,508 | -0.44(-4.49%) |
Dec 28, 2015 | 10.12 | 10.29 | 9.800 | 9.800 | 1,754,660 | -0.39(-3.83%) |
Dec 24, 2015 | 9.950 | 10.19 | 10.19 | 10.19 | 1,983,400 | +0.30(+3.03%) |
Dec 23, 2015 | 9.780 | 9.970 | 9.730 | 9.890 | 983,089 | +0.17(+1.75%) |
Dec 22, 2015 | 9.540 | 10.00 | 9.490 | 9.720 | 2,187,776 | +0.20(+2.10%) |
Dec 21, 2015 | 9.530 | 9.750 | 9.350 | 9.520 | 1,532,393 | +0.02(+0.21%) |
Dec 18, 2015 | 9.230 | 9.630 | 9.230 | 9.500 | 2,512,445 | +0.29(+3.15%) |
Dec 17, 2015 | 9.270 | 9.680 | 9.200 | 9.210 | 1,819,121 | +0.01(+0.11%) |
Dec 16, 2015 | 9.400 | 9.590 | 9.005 | 9.200 | 2,296,221 | -0.14(-1.50%) |
Dec 15, 2015 | 9.230 | 9.580 | 9.220 | 9.340 | 1,347,074 | +0.06(+0.65%) |
Dec 14, 2015 | 9.060 | 9.310 | 8.990 | 9.280 | 1,239,623 | +0.31(+3.46%) |
Dec 11, 2015 | 9.230 | 9.330 | 8.930 | 8.970 | 1,859,601 | -0.44(-4.68%) |
Dec 10, 2015 | 9.630 | 9.700 | 9.380 | 9.410 | 940,906 | -0.18(-1.88%) |
Dec 09, 2015 | 9.020 | 9.780 | 8.990 | 9.590 | 3,271,834 | +0.52(+5.73%) |
Dec 08, 2015 | 8.610 | 9.250 | 8.480 | 9.070 | 2,513,118 | +0.37(+4.25%) |
Dec 07, 2015 | 8.970 | 9.000 | 8.560 | 8.700 | 1,725,103 | -0.31(-3.44%) |
Dec 04, 2015 | 8.990 | 9.080 | 8.810 | 9.010 | 1,442,556 | -0.02(-0.22%) |
Dec 03, 2015 | 9.200 | 9.300 | 8.910 | 9.030 | 1,786,847 | -0.19(-2.06%) |
Dec 02, 2015 | 9.180 | 9.385 | 9.020 | 9.220 | 2,077,281 | +0.06(+0.66%) |