Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.060 | 5.580 | 5.060 | 5.550 | 540,818 | +0.43(+8.40%) |
Feb 26, 2016 | 5.200 | 5.940 | 5.030 | 5.120 | 628,264 | -0.83(-13.95%) |
Feb 25, 2016 | 6.360 | 6.360 | 5.785 | 5.950 | 256,819 | -0.49(-7.61%) |
Feb 24, 2016 | 6.420 | 6.490 | 6.120 | 6.440 | 229,681 | -0.17(-2.57%) |
Feb 23, 2016 | 6.910 | 7.088 | 6.550 | 6.610 | 308,771 | -0.24(-3.50%) |
Feb 22, 2016 | 6.580 | 6.940 | 6.490 | 6.850 | 416,426 | +0.46(+7.20%) |
Feb 19, 2016 | 6.230 | 6.440 | 6.160 | 6.390 | 284,502 | +0.12(+1.91%) |
Feb 18, 2016 | 6.060 | 6.446 | 5.940 | 6.270 | 434,318 | +0.21(+3.47%) |
Feb 17, 2016 | 5.360 | 6.090 | 5.300 | 6.060 | 423,471 | +0.71(+13.27%) |
Feb 16, 2016 | 5.260 | 5.670 | 5.230 | 5.350 | 551,291 | +0.09(+1.71%) |
Feb 12, 2016 | 5.120 | 5.260 | 5.260 | 5.260 | 291,500 | +0.16(+3.14%) |
Feb 11, 2016 | 5.010 | 5.180 | 4.530 | 5.100 | 445,876 | -0.18(-3.41%) |
Feb 10, 2016 | 5.730 | 5.730 | 5.210 | 5.280 | 390,868 | -0.42(-7.37%) |
Feb 09, 2016 | 5.500 | 5.960 | 5.500 | 5.700 | 539,447 | +0.04(+0.71%) |
Feb 08, 2016 | 5.180 | 5.910 | 4.970 | 5.660 | 904,785 | +0.35(+6.59%) |
Feb 05, 2016 | 5.370 | 5.500 | 5.060 | 5.310 | 311,077 | -0.12(-2.21%) |
Feb 04, 2016 | 5.250 | 5.780 | 5.150 | 5.430 | 393,810 | +0.20(+3.82%) |
Feb 03, 2016 | 5.630 | 5.659 | 4.980 | 5.230 | 381,117 | -0.43(-7.60%) |
Feb 02, 2016 | 5.700 | 6.130 | 5.420 | 5.660 | 463,106 | -0.14(-2.41%) |
Feb 01, 2016 | 5.620 | 5.880 | 5.350 | 5.800 | 342,924 | +0.15(+2.65%) |
Jan 29, 2016 | 5.450 | 5.960 | 5.280 | 5.650 | 533,325 | +0.14(+2.54%) |
Jan 28, 2016 | 6.080 | 6.170 | 5.450 | 5.510 | 775,802 | -0.43(-7.24%) |
Jan 27, 2016 | 6.330 | 6.480 | 5.793 | 5.940 | 610,441 | -0.32(-5.11%) |
Jan 26, 2016 | 7.500 | 7.500 | 6.160 | 6.260 | 552,171 | -0.99(-13.66%) |
Jan 25, 2016 | 8.100 | 8.100 | 7.210 | 7.250 | 719,971 | -1.30(-15.20%) |
Jan 22, 2016 | 8.940 | 8.940 | 8.230 | 8.550 | 476,492 | -0.19(-2.17%) |
Jan 21, 2016 | 8.000 | 9.060 | 7.300 | 8.740 | 850,324 | +0.39(+4.67%) |
Jan 20, 2016 | 6.450 | 8.530 | 6.350 | 8.350 | 764,556 | +1.70(+25.56%) |
Jan 19, 2016 | 6.640 | 6.970 | 6.280 | 6.650 | 650,916 | -0.06(-0.89%) |
Jan 15, 2016 | 6.100 | 6.710 | 6.710 | 6.710 | 616,500 | +0.23(+3.55%) |
Jan 14, 2016 | 6.360 | 6.810 | 5.964 | 6.480 | 632,082 | +0.13(+2.05%) |
Jan 13, 2016 | 7.650 | 7.820 | 6.310 | 6.350 | 729,153 | -1.24(-16.34%) |
Jan 12, 2016 | 7.990 | 8.330 | 7.440 | 7.590 | 534,951 | -0.17(-2.19%) |
Jan 11, 2016 | 8.150 | 8.150 | 7.450 | 7.760 | 672,875 | -0.24(-3.00%) |
Jan 08, 2016 | 8.220 | 8.307 | 7.975 | 8.000 | 631,365 | -0.22(-2.68%) |
Jan 07, 2016 | 8.960 | 9.050 | 7.810 | 8.220 | 786,096 | -1.02(-11.04%) |
Jan 06, 2016 | 9.250 | 9.385 | 8.910 | 9.240 | 383,129 | -0.18(-1.91%) |
Jan 05, 2016 | 9.230 | 9.620 | 9.010 | 9.420 | 466,554 | +0.18(+1.95%) |
Jan 04, 2016 | 9.440 | 9.930 | 9.000 | 9.240 | 736,242 | -0.53(-5.42%) |
Dec 31, 2015 | 9.420 | 9.770 | 9.770 | 9.770 | 482,200 | +0.23(+2.41%) |
Dec 30, 2015 | 9.940 | 10.10 | 9.480 | 9.540 | 278,538 | -0.48(-4.79%) |
Dec 29, 2015 | 9.910 | 10.17 | 9.570 | 10.02 | 261,316 | +0.18(+1.83%) |
Dec 28, 2015 | 10.50 | 10.51 | 9.630 | 9.840 | 374,084 | -0.70(-6.64%) |
Dec 24, 2015 | 11.03 | 10.54 | 10.54 | 10.54 | 226,000 | -0.51(-4.62%) |
Dec 23, 2015 | 10.50 | 11.15 | 10.38 | 11.05 | 486,336 | +0.55(+5.24%) |
Dec 22, 2015 | 10.29 | 10.55 | 10.10 | 10.50 | 396,946 | +0.27(+2.64%) |
Dec 21, 2015 | 10.50 | 10.56 | 9.680 | 10.23 | 493,289 | -0.22(-2.11%) |
Dec 18, 2015 | 10.35 | 10.61 | 9.950 | 10.45 | 4,498,374 | +0.12(+1.16%) |
Dec 17, 2015 | 10.56 | 10.99 | 9.970 | 10.33 | 518,928 | -0.34(-3.19%) |
Dec 16, 2015 | 10.46 | 10.98 | 10.44 | 10.67 | 1,031,342 | +0.25(+2.40%) |
Dec 15, 2015 | 9.490 | 10.67 | 9.470 | 10.42 | 735,425 | +0.95(+10.03%) |
Dec 14, 2015 | 9.470 | 10.12 | 9.200 | 9.470 | 590,585 | +0.03(+0.32%) |
Dec 11, 2015 | 10.10 | 10.37 | 9.410 | 9.440 | 542,839 | -0.95(-9.14%) |
Dec 10, 2015 | 9.470 | 10.49 | 9.470 | 10.39 | 544,928 | +0.89(+9.37%) |
Dec 09, 2015 | 9.310 | 9.690 | 9.080 | 9.500 | 321,143 | +0.13(+1.39%) |
Dec 08, 2015 | 9.120 | 9.560 | 8.870 | 9.370 | 392,525 | +0.12(+1.30%) |
Dec 07, 2015 | 10.09 | 10.09 | 9.055 | 9.250 | 339,709 | -0.85(-8.42%) |
Dec 04, 2015 | 9.760 | 10.13 | 9.390 | 10.10 | 305,682 | +0.29(+2.96%) |
Dec 03, 2015 | 10.31 | 10.42 | 9.630 | 9.810 | 362,087 | -0.50(-4.85%) |
Dec 02, 2015 | 9.730 | 10.56 | 9.570 | 10.31 | 472,167 | +0.54(+5.53%) |