Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.020 | 7.800 | 7.020 | 7.730 | 727,641 | +0.84(+12.19%) |
Feb 26, 2016 | 6.890 | 7.320 | 6.700 | 6.890 | 629,436 | +0.14(+2.07%) |
Feb 25, 2016 | 6.980 | 7.035 | 6.530 | 6.750 | 492,181 | -0.24(-3.43%) |
Feb 24, 2016 | 6.790 | 7.020 | 6.410 | 6.990 | 651,537 | +0.07(+1.01%) |
Feb 23, 2016 | 7.480 | 7.650 | 6.890 | 6.920 | 573,591 | -0.71(-9.31%) |
Feb 22, 2016 | 7.390 | 7.790 | 7.343 | 7.630 | 443,311 | +0.32(+4.38%) |
Feb 19, 2016 | 7.500 | 7.590 | 7.160 | 7.310 | 499,973 | -0.30(-3.94%) |
Feb 18, 2016 | 7.830 | 7.885 | 7.300 | 7.610 | 541,800 | -0.24(-3.06%) |
Feb 17, 2016 | 7.460 | 8.310 | 7.370 | 7.850 | 650,754 | +0.55(+7.53%) |
Feb 16, 2016 | 7.720 | 7.880 | 7.120 | 7.300 | 455,789 | -0.26(-3.44%) |
Feb 12, 2016 | 7.160 | 7.560 | 7.560 | 7.560 | 707,800 | +0.61(+8.78%) |
Feb 11, 2016 | 6.780 | 7.080 | 6.569 | 6.950 | 557,678 | -0.05(-0.71%) |
Feb 10, 2016 | 7.320 | 7.520 | 6.920 | 7.000 | 732,489 | -0.32(-4.37%) |
Feb 09, 2016 | 7.010 | 7.550 | 6.870 | 7.320 | 756,669 | +0.12(+1.67%) |
Feb 08, 2016 | 7.620 | 7.750 | 7.010 | 7.200 | 621,584 | -0.56(-7.22%) |
Feb 05, 2016 | 7.800 | 8.300 | 7.700 | 7.760 | 520,870 | -0.14(-1.77%) |
Feb 04, 2016 | 7.440 | 8.630 | 7.440 | 7.900 | 820,940 | +0.42(+5.61%) |
Feb 03, 2016 | 7.800 | 7.860 | 7.021 | 7.480 | 920,018 | -0.33(-4.23%) |
Feb 02, 2016 | 7.150 | 7.990 | 6.870 | 7.810 | 2,066,723 | +0.45(+6.11%) |
Feb 01, 2016 | 8.450 | 8.700 | 6.410 | 7.360 | 3,940,311 | -1.65(-18.31%) |
Jan 29, 2016 | 5.220 | 9.390 | 5.180 | 9.010 | 7,944,759 | +3.86(+74.95%) |
Jan 28, 2016 | 5.220 | 5.260 | 4.870 | 5.150 | 620,200 | +0.17(+3.41%) |
Jan 27, 2016 | 4.870 | 5.160 | 4.870 | 4.980 | 727,870 | -0.04(-0.80%) |
Jan 26, 2016 | 4.670 | 5.170 | 4.610 | 5.020 | 913,241 | +0.42(+9.13%) |
Jan 25, 2016 | 4.690 | 4.980 | 4.590 | 4.600 | 673,917 | -0.19(-3.97%) |
Jan 22, 2016 | 4.710 | 4.950 | 4.550 | 4.790 | 1,339,356 | +0.20(+4.36%) |
Jan 21, 2016 | 5.050 | 5.190 | 4.470 | 4.590 | 1,436,180 | -0.39(-7.83%) |
Jan 20, 2016 | 4.240 | 4.980 | 4.060 | 4.980 | 1,758,421 | +0.42(+9.21%) |
Jan 19, 2016 | 4.150 | 5.650 | 3.900 | 4.560 | 2,697,709 | +0.56(+14.00%) |
Jan 15, 2016 | 4.040 | 4.000 | 4.000 | 4.000 | 1,144,700 | -0.35(-8.05%) |
Jan 14, 2016 | 4.250 | 4.380 | 3.990 | 4.350 | 1,233,088 | +0.32(+7.94%) |
Jan 13, 2016 | 4.390 | 4.340 | 3.910 | 4.030 | 1,716,358 | -0.36(-8.20%) |
Jan 12, 2016 | 4.350 | 4.700 | 4.120 | 4.390 | 2,461,491 | +0.40(+10.03%) |
Jan 11, 2016 | 6.780 | 6.870 | 3.890 | 3.990 | 3,478,292 | -2.79(-41.15%) |
Jan 08, 2016 | 7.250 | 7.460 | 6.603 | 6.780 | 725,000 | -0.33(-4.64%) |
Jan 07, 2016 | 7.590 | 7.600 | 6.910 | 7.110 | 793,660 | -0.74(-9.43%) |
Jan 06, 2016 | 8.070 | 8.110 | 7.840 | 7.850 | 418,494 | -0.46(-5.54%) |
Jan 05, 2016 | 8.200 | 8.320 | 7.880 | 8.310 | 416,183 | +0.15(+1.84%) |
Jan 04, 2016 | 8.260 | 8.310 | 7.860 | 8.160 | 498,220 | -0.22(-2.63%) |
Dec 31, 2015 | 8.380 | 8.380 | 8.380 | 8.380 | 376,800 | -0.08(-0.95%) |
Dec 30, 2015 | 8.380 | 8.630 | 8.290 | 8.460 | 317,975 | -0.08(-0.94%) |
Dec 29, 2015 | 8.650 | 8.780 | 8.230 | 8.540 | 320,344 | -0.06(-0.70%) |
Dec 28, 2015 | 8.890 | 9.090 | 8.510 | 8.600 | 451,265 | -0.60(-6.52%) |
Dec 24, 2015 | 9.100 | 9.200 | 9.200 | 9.200 | 360,400 | +0.12(+1.32%) |
Dec 23, 2015 | 8.980 | 9.410 | 8.540 | 9.080 | 750,528 | +0.47(+5.46%) |
Dec 22, 2015 | 7.430 | 8.730 | 7.360 | 8.610 | 1,060,116 | +1.20(+16.19%) |
Dec 21, 2015 | 7.410 | 7.535 | 7.170 | 7.410 | 1,274,708 | +0.13(+1.79%) |
Dec 18, 2015 | 7.190 | 7.470 | 7.170 | 7.280 | 2,606,147 | +0.11(+1.53%) |
Dec 17, 2015 | 7.400 | 7.450 | 7.150 | 7.170 | 1,000,182 | -0.28(-3.76%) |
Dec 16, 2015 | 7.740 | 7.755 | 7.340 | 7.450 | 855,648 | -0.26(-3.37%) |
Dec 15, 2015 | 8.000 | 8.170 | 7.690 | 7.710 | 508,286 | -0.11(-1.41%) |
Dec 14, 2015 | 7.770 | 8.190 | 7.750 | 7.820 | 681,690 | -0.07(-0.89%) |
Dec 11, 2015 | 8.440 | 8.600 | 7.890 | 7.890 | 772,735 | -0.87(-9.93%) |
Dec 10, 2015 | 8.450 | 8.910 | 8.450 | 8.760 | 725,347 | +0.26(+3.06%) |
Dec 09, 2015 | 8.660 | 9.010 | 8.430 | 8.500 | 529,197 | -0.09(-1.05%) |
Dec 08, 2015 | 8.740 | 8.850 | 8.500 | 8.590 | 304,998 | -0.36(-4.02%) |
Dec 07, 2015 | 9.430 | 9.530 | 8.780 | 8.950 | 487,178 | -0.67(-6.96%) |
Dec 04, 2015 | 9.580 | 9.735 | 9.300 | 9.620 | 436,601 | +0.03(+0.31%) |
Dec 03, 2015 | 9.750 | 10.03 | 9.500 | 9.590 | 486,954 | -0.06(-0.62%) |
Dec 02, 2015 | 10.04 | 10.09 | 9.568 | 9.650 | 409,959 | -0.47(-4.64%) |