Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.940 | 4.950 | 4.500 | 4.540 | 40,606 | -0.41(-8.28%) |
Feb 26, 2016 | 4.950 | 5.050 | 4.810 | 4.950 | 54,707 | +0.04(+0.81%) |
Feb 25, 2016 | 5.180 | 5.180 | 4.880 | 4.910 | 21,939 | -0.27(-5.21%) |
Feb 24, 2016 | 5.120 | 5.340 | 4.980 | 5.180 | 30,685 | -0.01(-0.19%) |
Feb 23, 2016 | 5.390 | 5.540 | 4.970 | 5.190 | 44,547 | -0.18(-3.35%) |
Feb 22, 2016 | 5.650 | 5.650 | 5.240 | 5.370 | 37,069 | -0.22(-3.94%) |
Feb 19, 2016 | 5.750 | 5.820 | 5.410 | 5.590 | 44,852 | -0.21(-3.62%) |
Feb 18, 2016 | 6.440 | 6.440 | 5.790 | 5.800 | 32,089 | -0.56(-8.81%) |
Feb 17, 2016 | 5.890 | 6.370 | 5.890 | 6.360 | 37,891 | +0.47(+7.98%) |
Feb 16, 2016 | 5.700 | 5.900 | 5.450 | 5.890 | 39,549 | +0.46(+8.47%) |
Feb 12, 2016 | 5.560 | 5.430 | 5.430 | 5.430 | 52,600 | -0.07(-1.27%) |
Feb 11, 2016 | 5.400 | 5.610 | 5.400 | 5.500 | 31,827 | -0.02(-0.36%) |
Feb 10, 2016 | 4.960 | 5.760 | 4.960 | 5.520 | 68,694 | +0.57(+11.52%) |
Feb 09, 2016 | 4.650 | 5.040 | 4.640 | 4.950 | 35,388 | +0.23(+4.87%) |
Feb 08, 2016 | 5.050 | 5.050 | 4.600 | 4.720 | 55,445 | -0.38(-7.45%) |
Feb 05, 2016 | 5.340 | 5.340 | 5.000 | 5.100 | 62,685 | -0.28(-5.20%) |
Feb 04, 2016 | 5.160 | 5.570 | 5.100 | 5.380 | 31,030 | +0.19(+3.66%) |
Feb 03, 2016 | 5.140 | 5.200 | 4.640 | 5.190 | 34,470 | +0.07(+1.37%) |
Feb 02, 2016 | 5.200 | 5.200 | 5.010 | 5.120 | 24,524 | -0.15(-2.85%) |
Feb 01, 2016 | 5.120 | 5.360 | 4.830 | 5.270 | 35,352 | +0.15(+2.93%) |
Jan 29, 2016 | 5.080 | 5.300 | 5.050 | 5.120 | 129,320 | +0.04(+0.79%) |
Jan 28, 2016 | 5.150 | 5.290 | 4.980 | 5.080 | 38,549 | -0.04(-0.78%) |
Jan 27, 2016 | 5.420 | 5.420 | 5.100 | 5.120 | 41,890 | -0.31(-5.71%) |
Jan 26, 2016 | 5.670 | 5.670 | 5.350 | 5.430 | 49,411 | -0.19(-3.38%) |
Jan 25, 2016 | 5.720 | 5.950 | 5.360 | 5.620 | 36,058 | -0.14(-2.43%) |
Jan 22, 2016 | 5.780 | 5.900 | 5.650 | 5.760 | 57,399 | +0.07(+1.23%) |
Jan 21, 2016 | 5.830 | 5.860 | 5.580 | 5.690 | 58,330 | -0.14(-2.40%) |
Jan 20, 2016 | 5.500 | 5.950 | 5.420 | 5.830 | 51,995 | +0.23(+4.11%) |
Jan 19, 2016 | 5.790 | 5.900 | 5.420 | 5.600 | 34,218 | -0.05(-0.88%) |
Jan 15, 2016 | 5.570 | 5.650 | 5.650 | 5.650 | 73,100 | -0.09(-1.57%) |
Jan 14, 2016 | 5.680 | 5.940 | 5.480 | 5.740 | 37,784 | +0.02(+0.35%) |
Jan 13, 2016 | 6.720 | 6.720 | 5.630 | 5.720 | 56,360 | -1.04(-15.38%) |
Jan 12, 2016 | 7.040 | 7.380 | 6.600 | 6.760 | 53,293 | -0.27(-3.84%) |
Jan 11, 2016 | 6.610 | 7.070 | 6.370 | 7.030 | 55,217 | +0.42(+6.35%) |
Jan 08, 2016 | 6.940 | 6.990 | 6.550 | 6.610 | 39,983 | -0.31(-4.48%) |
Jan 07, 2016 | 6.850 | 7.100 | 6.550 | 6.920 | 51,075 | -0.07(-1.00%) |
Jan 06, 2016 | 6.710 | 7.090 | 6.620 | 6.990 | 42,084 | +0.15(+2.19%) |
Jan 05, 2016 | 7.180 | 7.270 | 6.830 | 6.840 | 50,521 | -0.35(-4.87%) |
Jan 04, 2016 | 7.500 | 7.500 | 7.090 | 7.190 | 74,570 | -0.32(-4.26%) |
Dec 31, 2015 | 7.540 | 7.510 | 7.510 | 7.510 | 50,700 | -0.04(-0.53%) |
Dec 30, 2015 | 7.560 | 7.730 | 7.390 | 7.550 | 24,206 | -0.05(-0.66%) |
Dec 29, 2015 | 7.730 | 7.760 | 7.390 | 7.600 | 33,763 | -0.10(-1.30%) |
Dec 28, 2015 | 7.750 | 8.440 | 7.700 | 7.700 | 18,127 | -0.05(-0.65%) |
Dec 24, 2015 | 7.780 | 7.750 | 7.750 | 7.750 | 26,000 | -0.05(-0.64%) |
Dec 23, 2015 | 7.340 | 7.920 | 7.220 | 7.800 | 43,394 | +0.48(+6.56%) |
Dec 22, 2015 | 7.650 | 7.730 | 7.230 | 7.320 | 28,199 | -0.33(-4.31%) |
Dec 21, 2015 | 7.950 | 7.990 | 7.570 | 7.650 | 33,095 | -0.23(-2.92%) |
Dec 18, 2015 | 7.670 | 8.250 | 7.670 | 7.880 | 76,006 | +0.16(+2.07%) |
Dec 17, 2015 | 8.390 | 8.390 | 7.720 | 7.720 | 24,830 | -0.69(-8.20%) |
Dec 16, 2015 | 8.050 | 8.410 | 7.800 | 8.410 | 35,130 | +0.38(+4.73%) |
Dec 15, 2015 | 8.140 | 8.140 | 7.600 | 8.030 | 28,524 | +0.19(+2.42%) |
Dec 14, 2015 | 7.810 | 8.350 | 7.800 | 7.840 | 41,714 | -0.06(-0.76%) |
Dec 11, 2015 | 8.090 | 8.270 | 7.860 | 7.900 | 27,311 | -0.41(-4.93%) |
Dec 10, 2015 | 8.220 | 8.370 | 7.900 | 8.310 | 53,608 | +0.06(+0.73%) |
Dec 09, 2015 | 8.440 | 8.440 | 8.050 | 8.250 | 26,332 | -0.19(-2.25%) |
Dec 08, 2015 | 8.040 | 8.560 | 7.790 | 8.440 | 25,831 | +0.33(+4.07%) |
Dec 07, 2015 | 8.430 | 8.430 | 7.845 | 8.110 | 40,389 | -0.37(-4.36%) |
Dec 04, 2015 | 8.850 | 9.445 | 8.420 | 8.480 | 49,710 | -0.41(-4.61%) |
Dec 03, 2015 | 9.810 | 10.22 | 8.810 | 8.890 | 92,819 | -0.92(-9.38%) |
Dec 02, 2015 | 9.800 | 9.930 | 9.435 | 9.810 | 61,820 | +0.04(+0.41%) |