Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.240 | 4.970 | 4.240 | 4.750 | 46,202 | +0.60(+14.46%) |
Feb 26, 2016 | 4.565 | 4.565 | 4.150 | 4.150 | 33,321 | -0.24(-5.47%) |
Feb 25, 2016 | 4.596 | 4.596 | 4.370 | 4.390 | 11,055 | -0.05(-1.13%) |
Feb 24, 2016 | 4.390 | 4.560 | 4.370 | 4.440 | 19,036 | +0.02(+0.45%) |
Feb 23, 2016 | 4.520 | 4.550 | 4.360 | 4.420 | 17,234 | -0.08(-1.78%) |
Feb 22, 2016 | 4.400 | 4.655 | 4.360 | 4.500 | 44,532 | +0.14(+3.21%) |
Feb 19, 2016 | 4.270 | 4.580 | 4.270 | 4.360 | 77,260 | +0.10(+2.35%) |
Feb 18, 2016 | 4.400 | 4.410 | 4.260 | 4.260 | 36,406 | -0.24(-5.33%) |
Feb 17, 2016 | 4.426 | 4.550 | 4.390 | 4.500 | 30,400 | +0.10(+2.29%) |
Feb 16, 2016 | 4.450 | 4.610 | 4.390 | 4.399 | 14,080 | -0.01(-0.24%) |
Feb 12, 2016 | 4.440 | 4.410 | 4.410 | 4.410 | 25,400 | +0.07(+1.61%) |
Feb 11, 2016 | 4.550 | 4.600 | 4.340 | 4.340 | 56,187 | -0.31(-6.67%) |
Feb 10, 2016 | 4.490 | 4.670 | 4.420 | 4.650 | 51,454 | +0.21(+4.73%) |
Feb 09, 2016 | 4.970 | 5.309 | 4.431 | 4.440 | 45,628 | -0.57(-11.38%) |
Feb 08, 2016 | 6.810 | 6.810 | 4.810 | 5.010 | 26,854 | -0.53(-9.57%) |
Feb 05, 2016 | 5.580 | 5.590 | 5.500 | 5.540 | 15,229 | -0.04(-0.81%) |
Feb 04, 2016 | 5.670 | 5.700 | 5.510 | 5.585 | 10,869 | -0.01(-0.27%) |
Feb 03, 2016 | 5.830 | 5.830 | 5.520 | 5.600 | 7,216 | -0.19(-3.28%) |
Feb 02, 2016 | 5.950 | 6.050 | 5.750 | 5.790 | 18,522 | -0.22(-3.66%) |
Feb 01, 2016 | 6.875 | 6.875 | 5.820 | 6.010 | 23,831 | -0.03(-0.42%) |
Jan 29, 2016 | 6.000 | 6.070 | 5.900 | 6.035 | 63,214 | +0.08(+1.26%) |
Jan 28, 2016 | 6.090 | 6.150 | 5.860 | 5.960 | 43,416 | -0.08(-1.32%) |
Jan 27, 2016 | 6.450 | 6.630 | 6.040 | 6.040 | 54,827 | -0.33(-5.18%) |
Jan 26, 2016 | 6.190 | 6.470 | 6.060 | 6.370 | 20,571 | +0.22(+3.58%) |
Jan 25, 2016 | 6.130 | 6.690 | 6.010 | 6.150 | 19,342 | +0.06(+0.99%) |
Jan 22, 2016 | 6.200 | 6.200 | 6.055 | 6.090 | 10,166 | +0.09(+1.50%) |
Jan 21, 2016 | 6.010 | 6.119 | 6.000 | 6.000 | 12,349 | -0.03(-0.41%) |
Jan 20, 2016 | 5.950 | 6.120 | 5.920 | 6.025 | 24,587 | +0.12(+1.95%) |
Jan 19, 2016 | 6.140 | 6.140 | 5.900 | 5.910 | 35,976 | -0.16(-2.64%) |
Jan 15, 2016 | 6.038 | 6.070 | 6.070 | 6.070 | 3,600 | +0.02(+0.33%) |
Jan 14, 2016 | 6.350 | 6.350 | 5.810 | 6.050 | 39,692 | -0.32(-5.02%) |
Jan 13, 2016 | 6.850 | 6.850 | 6.370 | 6.370 | 12,209 | -0.34(-5.07%) |
Jan 12, 2016 | 6.660 | 6.800 | 6.650 | 6.710 | 11,849 | +0.02(+0.30%) |
Jan 11, 2016 | 7.150 | 7.150 | 6.400 | 6.690 | 30,374 | -0.46(-6.43%) |
Jan 08, 2016 | 7.620 | 7.620 | 6.969 | 7.150 | 42,948 | -0.47(-6.17%) |
Jan 07, 2016 | 7.700 | 7.728 | 7.500 | 7.620 | 18,207 | -0.03(-0.39%) |
Jan 06, 2016 | 7.830 | 7.849 | 7.640 | 7.650 | 20,667 | -0.27(-3.47%) |
Jan 05, 2016 | 7.870 | 8.140 | 7.870 | 7.925 | 2,815 | +0.04(+0.57%) |
Jan 04, 2016 | 8.000 | 8.050 | 7.680 | 7.880 | 17,918 | -0.19(-2.35%) |
Dec 31, 2015 | 8.490 | 8.070 | 8.070 | 8.070 | 5,700 | -0.04(-0.49%) |
Dec 30, 2015 | 8.260 | 8.260 | 8.020 | 8.110 | 13,352 | -0.15(-1.82%) |
Dec 29, 2015 | 8.400 | 8.400 | 7.740 | 8.260 | 42,974 | -0.15(-1.78%) |
Dec 28, 2015 | 8.700 | 8.700 | 8.310 | 8.410 | 14,882 | -0.20(-2.32%) |
Dec 24, 2015 | 8.260 | 8.610 | 8.610 | 8.610 | 7,900 | +0.13(+1.49%) |
Dec 23, 2015 | 8.500 | 8.500 | 8.320 | 8.484 | 21,309 | +0.03(+0.40%) |
Dec 22, 2015 | 8.400 | 8.486 | 8.380 | 8.450 | 8,494 | -0.04(-0.47%) |
Dec 21, 2015 | 8.490 | 8.490 | 8.445 | 8.490 | 1,821 | +0.00(+0.00%) |
Dec 18, 2015 | 8.500 | 8.500 | 8.410 | 8.490 | 27,437 | +0.03(+0.35%) |
Dec 17, 2015 | 8.490 | 8.490 | 8.405 | 8.460 | 6,376 | +0.05(+0.59%) |
Dec 16, 2015 | 8.640 | 8.640 | 8.290 | 8.410 | 13,387 | -0.14(-1.64%) |
Dec 15, 2015 | 8.510 | 8.700 | 8.400 | 8.550 | 22,477 | -0.08(-0.93%) |
Dec 14, 2015 | 8.830 | 8.855 | 8.630 | 8.630 | 7,743 | -0.15(-1.70%) |
Dec 11, 2015 | 8.790 | 8.859 | 8.768 | 8.780 | 1,917 | -0.09(-1.04%) |
Dec 10, 2015 | 8.870 | 8.895 | 8.830 | 8.872 | 1,292 | -0.09(-0.98%) |
Dec 09, 2015 | 9.572 | 9.580 | 8.880 | 8.960 | 4,467 | +0.02(+0.22%) |
Dec 08, 2015 | 8.620 | 9.000 | 8.620 | 8.940 | 8,205 | -0.06(-0.67%) |
Dec 07, 2015 | 9.050 | 9.050 | 8.810 | 9.000 | 26,264 | -0.09(-0.99%) |
Dec 04, 2015 | 9.280 | 9.285 | 9.060 | 9.090 | 7,654 | -0.17(-1.84%) |
Dec 03, 2015 | 9.650 | 9.650 | 9.260 | 9.260 | 12,618 | -0.04(-0.43%) |
Dec 02, 2015 | 9.090 | 9.300 | 9.090 | 9.300 | 18,551 | +0.11(+1.20%) |