Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.290 | 5.597 | 5.185 | 5.430 | 649,527 | +0.11(+2.07%) |
Feb 26, 2016 | 4.920 | 5.355 | 4.920 | 5.320 | 930,248 | +0.47(+9.69%) |
Feb 25, 2016 | 4.880 | 4.930 | 4.700 | 4.850 | 659,863 | +0.03(+0.62%) |
Feb 24, 2016 | 4.650 | 4.850 | 4.418 | 4.820 | 959,376 | +0.11(+2.34%) |
Feb 23, 2016 | 4.740 | 4.875 | 4.660 | 4.710 | 1,276,488 | -0.07(-1.46%) |
Feb 22, 2016 | 5.040 | 5.250 | 4.690 | 4.780 | 1,510,709 | -0.26(-5.16%) |
Feb 19, 2016 | 4.500 | 5.069 | 4.470 | 5.040 | 5,724,603 | -0.73(-12.65%) |
Feb 18, 2016 | 6.000 | 6.160 | 5.720 | 5.770 | 1,866,515 | -0.13(-2.20%) |
Feb 17, 2016 | 5.850 | 6.100 | 5.820 | 5.900 | 811,532 | +0.14(+2.43%) |
Feb 16, 2016 | 5.580 | 5.890 | 5.550 | 5.760 | 696,563 | +0.23(+4.16%) |
Feb 12, 2016 | 5.540 | 5.530 | 5.530 | 5.530 | 754,400 | +0.15(+2.79%) |
Feb 11, 2016 | 4.970 | 5.450 | 4.920 | 5.380 | 616,664 | +0.27(+5.28%) |
Feb 10, 2016 | 5.100 | 5.340 | 4.990 | 5.110 | 592,742 | +0.00(+0.00%) |
Feb 09, 2016 | 5.000 | 5.200 | 4.760 | 5.110 | 901,541 | -0.13(-2.48%) |
Feb 08, 2016 | 5.380 | 5.500 | 4.500 | 5.240 | 971,965 | -0.25(-4.55%) |
Feb 05, 2016 | 5.900 | 5.960 | 5.480 | 5.490 | 1,011,868 | -0.49(-8.19%) |
Feb 04, 2016 | 5.690 | 6.120 | 5.690 | 5.980 | 462,510 | +0.26(+4.55%) |
Feb 03, 2016 | 5.690 | 5.960 | 5.430 | 5.720 | 548,819 | -0.32(-5.30%) |
Feb 02, 2016 | 6.150 | 6.320 | 5.910 | 6.040 | 577,862 | -0.25(-3.97%) |
Feb 01, 2016 | 6.350 | 6.410 | 6.000 | 6.290 | 838,961 | -0.19(-2.93%) |
Jan 29, 2016 | 6.890 | 6.890 | 6.330 | 6.480 | 540,765 | +0.03(+0.47%) |
Jan 28, 2016 | 6.510 | 6.720 | 6.400 | 6.450 | 1,059,088 | -0.03(-0.46%) |
Jan 27, 2016 | 6.190 | 6.650 | 6.090 | 6.480 | 1,316,801 | +0.35(+5.71%) |
Jan 26, 2016 | 6.220 | 6.320 | 5.965 | 6.130 | 348,620 | -0.08(-1.29%) |
Jan 25, 2016 | 6.320 | 6.470 | 6.130 | 6.210 | 325,140 | -0.23(-3.57%) |
Jan 22, 2016 | 6.340 | 6.810 | 6.340 | 6.440 | 756,237 | +0.25(+4.04%) |
Jan 21, 2016 | 5.830 | 6.390 | 5.530 | 6.190 | 1,200,578 | +0.36(+6.17%) |
Jan 20, 2016 | 6.050 | 6.050 | 5.600 | 5.830 | 1,787,503 | -0.37(-5.97%) |
Jan 19, 2016 | 6.630 | 6.630 | 6.035 | 6.200 | 981,949 | -0.35(-5.34%) |
Jan 15, 2016 | 6.620 | 6.550 | 6.550 | 6.550 | 736,200 | -0.31(-4.52%) |
Jan 14, 2016 | 6.590 | 7.060 | 6.290 | 6.860 | 749,466 | +0.33(+5.05%) |
Jan 13, 2016 | 7.040 | 7.180 | 6.435 | 6.530 | 719,094 | -0.50(-7.11%) |
Jan 12, 2016 | 7.250 | 7.476 | 6.730 | 7.030 | 662,957 | -0.14(-1.95%) |
Jan 11, 2016 | 7.660 | 7.660 | 7.020 | 7.170 | 695,310 | -0.41(-5.41%) |
Jan 08, 2016 | 7.570 | 7.843 | 7.490 | 7.580 | 759,595 | -0.09(-1.17%) |
Jan 07, 2016 | 7.880 | 8.000 | 7.430 | 7.670 | 995,423 | -0.67(-8.03%) |
Jan 06, 2016 | 8.600 | 8.810 | 8.200 | 8.340 | 624,330 | -0.43(-4.90%) |
Jan 05, 2016 | 9.210 | 9.320 | 8.570 | 8.770 | 592,826 | -0.27(-2.99%) |
Jan 04, 2016 | 9.230 | 9.470 | 8.310 | 9.040 | 1,515,973 | -0.50(-5.24%) |
Dec 31, 2015 | 9.590 | 9.540 | 9.540 | 9.540 | 680,400 | -0.09(-0.93%) |
Dec 30, 2015 | 9.740 | 9.880 | 9.500 | 9.630 | 543,227 | -0.03(-0.31%) |
Dec 29, 2015 | 9.370 | 9.660 | 9.280 | 9.660 | 538,548 | +0.39(+4.21%) |
Dec 28, 2015 | 9.610 | 9.650 | 8.840 | 9.270 | 526,658 | -0.39(-4.04%) |
Dec 24, 2015 | 9.500 | 9.660 | 9.660 | 9.660 | 411,300 | +0.26(+2.77%) |
Dec 23, 2015 | 8.980 | 9.690 | 8.964 | 9.400 | 653,987 | +0.46(+5.15%) |
Dec 22, 2015 | 8.850 | 9.000 | 8.700 | 8.940 | 407,660 | +0.14(+1.59%) |
Dec 21, 2015 | 8.450 | 8.800 | 8.210 | 8.800 | 470,704 | +0.39(+4.64%) |
Dec 18, 2015 | 8.540 | 8.890 | 8.180 | 8.410 | 1,831,563 | -0.01(-0.12%) |
Dec 17, 2015 | 8.740 | 8.740 | 8.310 | 8.420 | 695,094 | -0.09(-1.06%) |
Dec 16, 2015 | 8.500 | 8.940 | 8.350 | 8.510 | 966,592 | +0.31(+3.78%) |
Dec 15, 2015 | 8.020 | 8.410 | 8.020 | 8.200 | 1,225,921 | +0.18(+2.24%) |
Dec 14, 2015 | 7.950 | 8.240 | 7.920 | 8.020 | 783,224 | +0.16(+2.04%) |
Dec 11, 2015 | 7.750 | 8.110 | 7.700 | 7.860 | 1,064,229 | -0.18(-2.24%) |
Dec 10, 2015 | 7.830 | 8.320 | 7.830 | 8.040 | 1,224,714 | +0.23(+2.94%) |
Dec 09, 2015 | 7.800 | 8.000 | 7.710 | 7.810 | 872,468 | +0.01(+0.13%) |
Dec 08, 2015 | 7.560 | 7.870 | 7.330 | 7.800 | 875,271 | +0.17(+2.23%) |
Dec 07, 2015 | 7.880 | 8.160 | 7.490 | 7.630 | 1,031,364 | -0.25(-3.17%) |
Dec 04, 2015 | 7.410 | 8.312 | 7.148 | 7.880 | 1,676,891 | +0.39(+5.21%) |
Dec 03, 2015 | 7.950 | 8.110 | 7.110 | 7.490 | 991,632 | -0.40(-5.07%) |
Dec 02, 2015 | 7.710 | 8.080 | 7.610 | 7.890 | 856,057 | +0.14(+1.81%) |