Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.590 | 5.830 | 5.500 | 5.620 | 671,154 | +0.11(+2.00%) |
Feb 26, 2016 | 5.370 | 5.650 | 5.330 | 5.510 | 500,207 | +0.21(+3.96%) |
Feb 25, 2016 | 5.080 | 5.470 | 5.080 | 5.300 | 463,438 | +0.24(+4.74%) |
Feb 24, 2016 | 5.090 | 5.260 | 4.900 | 5.060 | 644,509 | -0.10(-1.94%) |
Feb 23, 2016 | 5.080 | 5.270 | 4.970 | 5.160 | 694,881 | +0.10(+1.98%) |
Feb 22, 2016 | 5.500 | 5.690 | 5.030 | 5.060 | 634,893 | -0.35(-6.47%) |
Feb 19, 2016 | 5.570 | 5.720 | 5.220 | 5.410 | 954,689 | -0.22(-3.91%) |
Feb 18, 2016 | 5.450 | 5.935 | 5.240 | 5.630 | 1,167,409 | +0.30(+5.63%) |
Feb 17, 2016 | 5.040 | 5.970 | 5.020 | 5.330 | 1,618,438 | +0.37(+7.46%) |
Feb 16, 2016 | 5.060 | 5.720 | 4.855 | 4.960 | 1,485,520 | -0.08(-1.59%) |
Feb 12, 2016 | 5.310 | 5.040 | 5.040 | 5.040 | 1,302,000 | -0.04(-0.79%) |
Feb 11, 2016 | 5.600 | 5.820 | 4.995 | 5.080 | 1,418,339 | -0.99(-16.31%) |
Feb 10, 2016 | 6.380 | 6.790 | 5.920 | 6.070 | 2,068,330 | -1.13(-15.69%) |
Feb 09, 2016 | 7.510 | 7.580 | 6.870 | 7.200 | 658,705 | -0.40(-5.26%) |
Feb 08, 2016 | 7.870 | 7.940 | 7.370 | 7.600 | 538,440 | -0.36(-4.52%) |
Feb 05, 2016 | 8.050 | 8.140 | 7.774 | 7.960 | 600,141 | -0.09(-1.12%) |
Feb 04, 2016 | 8.200 | 8.300 | 7.820 | 8.050 | 520,108 | -0.05(-0.62%) |
Feb 03, 2016 | 8.440 | 8.570 | 7.830 | 8.100 | 435,210 | -0.24(-2.88%) |
Feb 02, 2016 | 8.830 | 8.830 | 8.160 | 8.340 | 534,767 | -0.60(-6.71%) |
Feb 01, 2016 | 9.620 | 9.620 | 8.630 | 8.940 | 776,775 | -0.58(-6.09%) |
Jan 29, 2016 | 10.15 | 10.17 | 9.400 | 9.520 | 859,782 | -0.53(-5.27%) |
Jan 28, 2016 | 8.430 | 10.19 | 8.430 | 10.05 | 1,066,336 | +1.71(+20.50%) |
Jan 27, 2016 | 8.650 | 8.730 | 8.220 | 8.340 | 579,872 | -0.39(-4.47%) |
Jan 26, 2016 | 8.480 | 9.080 | 8.200 | 8.730 | 713,507 | +0.32(+3.80%) |
Jan 25, 2016 | 8.780 | 8.850 | 8.140 | 8.410 | 600,636 | -0.38(-4.32%) |
Jan 22, 2016 | 9.370 | 9.700 | 8.530 | 8.790 | 1,037,106 | -0.18(-2.01%) |
Jan 21, 2016 | 8.620 | 9.070 | 8.455 | 8.970 | 1,195,835 | +0.43(+5.04%) |
Jan 20, 2016 | 7.250 | 9.205 | 6.940 | 8.540 | 1,686,049 | +1.14(+15.41%) |
Jan 19, 2016 | 7.830 | 7.890 | 7.300 | 7.400 | 743,589 | -0.35(-4.52%) |
Jan 15, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 903,100 | -0.25(-3.12%) |
Jan 14, 2016 | 8.080 | 8.550 | 7.780 | 8.000 | 1,156,536 | -0.25(-3.03%) |
Jan 13, 2016 | 8.600 | 8.760 | 8.032 | 8.250 | 796,539 | -0.42(-4.84%) |
Jan 12, 2016 | 9.350 | 9.500 | 8.400 | 8.670 | 598,572 | -0.64(-6.87%) |
Jan 11, 2016 | 9.650 | 9.700 | 9.080 | 9.310 | 577,679 | -0.44(-4.51%) |
Jan 08, 2016 | 9.350 | 9.950 | 9.250 | 9.750 | 552,879 | +0.54(+5.86%) |
Jan 07, 2016 | 9.800 | 9.970 | 9.160 | 9.210 | 1,694,688 | -0.99(-9.71%) |
Jan 06, 2016 | 9.270 | 10.38 | 9.078 | 10.20 | 3,534,128 | +0.59(+6.14%) |
Jan 05, 2016 | 10.88 | 11.00 | 9.420 | 9.610 | 1,947,617 | -1.60(-14.27%) |
Jan 04, 2016 | 11.27 | 11.49 | 11.08 | 11.21 | 576,833 | -0.56(-4.76%) |
Dec 31, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 319,100 | +0.05(+0.43%) |
Dec 30, 2015 | 11.65 | 12.07 | 11.45 | 11.72 | 317,088 | +0.02(+0.17%) |
Dec 29, 2015 | 11.79 | 12.05 | 11.07 | 11.70 | 626,832 | +0.03(+0.26%) |
Dec 28, 2015 | 12.11 | 12.38 | 11.61 | 11.67 | 637,866 | -0.52(-4.27%) |
Dec 24, 2015 | 11.69 | 12.19 | 12.19 | 12.19 | 385,000 | +0.31(+2.61%) |
Dec 23, 2015 | 11.95 | 12.36 | 11.55 | 11.88 | 1,104,422 | +0.28(+2.41%) |
Dec 22, 2015 | 13.45 | 13.65 | 11.41 | 11.60 | 2,506,967 | -1.80(-13.43%) |
Dec 21, 2015 | 14.15 | 14.95 | 13.13 | 13.40 | 3,151,286 | -0.34(-2.47%) |
Dec 18, 2015 | 12.45 | 13.95 | 11.95 | 13.74 | 3,045,263 | +1.03(+8.10%) |
Dec 17, 2015 | 12.85 | 13.30 | 11.79 | 12.71 | 3,608,198 | +1.08(+9.29%) |
Dec 16, 2015 | 11.17 | 12.17 | 10.89 | 11.63 | 3,499,943 | +2.14(+22.55%) |
Dec 15, 2015 | 9.260 | 11.29 | 9.160 | 9.490 | 2,054,183 | +0.39(+4.29%) |
Dec 14, 2015 | 7.950 | 9.380 | 7.830 | 9.100 | 942,642 | +1.24(+15.78%) |
Dec 11, 2015 | 7.460 | 8.020 | 7.460 | 7.860 | 450,862 | +0.29(+3.83%) |
Dec 10, 2015 | 7.600 | 7.830 | 7.560 | 7.570 | 364,778 | -0.14(-1.82%) |
Dec 09, 2015 | 7.790 | 8.035 | 7.548 | 7.710 | 333,586 | -0.06(-0.77%) |
Dec 08, 2015 | 8.110 | 8.110 | 7.625 | 7.770 | 388,905 | -0.14(-1.77%) |
Dec 07, 2015 | 7.790 | 8.370 | 7.735 | 7.910 | 439,769 | +0.06(+0.76%) |
Dec 04, 2015 | 7.950 | 8.035 | 7.660 | 7.850 | 436,077 | -0.10(-1.26%) |
Dec 03, 2015 | 7.520 | 8.350 | 7.520 | 7.950 | 1,042,524 | +0.56(+7.58%) |
Dec 02, 2015 | 7.050 | 7.460 | 6.913 | 7.390 | 621,138 | +0.34(+4.82%) |