Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.830 | 8.000 | 7.600 | 7.830 | 4,765,741 | +0.17(+2.22%) |
Feb 26, 2016 | 8.300 | 8.520 | 7.600 | 7.660 | 5,654,519 | -0.01(-0.13%) |
Feb 25, 2016 | 7.520 | 7.850 | 7.320 | 7.670 | 3,812,006 | +0.00(+0.00%) |
Feb 24, 2016 | 7.680 | 7.970 | 7.150 | 7.670 | 10,100,391 | -0.62(-7.48%) |
Feb 23, 2016 | 9.380 | 8.210 | 8.290 | 7,036,498 | -1.04(-11.15%) | |
Feb 22, 2016 | 8.600 | 9.930 | 8.600 | 9.330 | 14,477,408 | +1.18(+14.48%) |
Feb 19, 2016 | 8.080 | 8.400 | 7.900 | 8.150 | 4,598,333 | -0.15(-1.81%) |
Feb 18, 2016 | 8.260 | 8.410 | 7.670 | 8.300 | 7,390,668 | -0.12(-1.43%) |
Feb 17, 2016 | 7.400 | 8.800 | 7.250 | 8.420 | 11,423,877 | +1.32(+18.59%) |
Feb 16, 2016 | 6.550 | 7.100 | 6.160 | 7.100 | 7,159,588 | +0.66(+10.25%) |
Feb 12, 2016 | 6.440 | 6.440 | 6.440 | 0 | +1.29(+25.05%) | |
Feb 11, 2016 | 5.600 | 5.600 | 4.980 | 5.150 | 5,090,633 | -0.29(-5.33%) |
Feb 10, 2016 | 5.570 | 5.950 | 5.400 | 5.440 | 3,524,884 | -0.08(-1.45%) |
Feb 09, 2016 | 5.830 | 5.830 | 5.420 | 5.520 | 3,136,822 | -0.42(-7.07%) |
Feb 08, 2016 | 5.990 | 6.360 | 5.730 | 5.940 | 4,834,993 | -0.06(-1.00%) |
Feb 05, 2016 | 5.720 | 6.190 | 5.700 | 6.000 | 5,698,406 | +0.09(+1.52%) |
Feb 04, 2016 | 5.350 | 6.140 | 5.350 | 5.910 | 8,251,462 | +0.68(+13.00%) |
Feb 03, 2016 | 4.950 | 5.250 | 4.670 | 5.230 | 4,504,610 | +0.39(+8.06%) |
Feb 02, 2016 | 4.930 | 5.000 | 4.780 | 4.840 | 2,388,679 | -0.23(-4.54%) |
Feb 01, 2016 | 5.200 | 5.200 | 4.910 | 5.070 | 4,617,796 | -0.16(-3.06%) |
Jan 29, 2016 | 5.000 | 5.230 | 4.970 | 5.230 | 4,585,335 | +0.24(+4.81%) |
Jan 28, 2016 | 5.100 | 5.220 | 4.810 | 4.990 | 3,724,837 | +0.09(+1.84%) |
Jan 27, 2016 | 5.080 | 5.190 | 4.780 | 4.900 | 5,463,335 | -0.19(-3.73%) |
Jan 26, 2016 | 4.950 | 5.180 | 4.820 | 5.090 | 4,800,357 | +0.30(+6.26%) |
Jan 25, 2016 | 5.200 | 5.230 | 4.780 | 4.790 | 3,594,074 | -0.50(-9.45%) |
Jan 22, 2016 | 5.600 | 5.840 | 5.120 | 5.290 | 7,653,956 | -0.06(-1.12%) |
Jan 21, 2016 | 5.280 | 5.500 | 5.040 | 5.350 | 6,258,124 | +0.10(+1.90%) |
Jan 20, 2016 | 4.740 | 5.250 | 4.535 | 5.250 | 8,254,240 | +0.28(+5.63%) |
Jan 19, 2016 | 4.800 | 5.120 | 4.570 | 4.970 | 5,658,948 | +0.36(+7.81%) |
Jan 18, 2016 | 4.640 | 4.640 | 4.360 | 4.610 | 2,566,837 | +0.12(+2.67%) |
Jan 15, 2016 | 3.970 | 4.500 | 3.890 | 4.490 | 5,604,628 | +0.20(+4.66%) |
Jan 14, 2016 | 3.810 | 4.420 | 3.750 | 4.290 | 7,059,523 | +0.49(+12.89%) |
Jan 13, 2016 | 4.010 | 4.120 | 3.650 | 3.800 | 4,754,447 | -0.09(-2.31%) |
Jan 12, 2016 | 4.280 | 4.330 | 3.780 | 3.890 | 4,991,068 | -0.29(-6.94%) |
Jan 11, 2016 | 4.450 | 4.080 | 4.180 | 4,205,978 | -0.27(-6.07%) | |
Jan 08, 2016 | 4.730 | 4.730 | 4.450 | 4.450 | 4,087,868 | -0.05(-1.11%) |
Jan 07, 2016 | 4.750 | 4.910 | 4.450 | 4.500 | 6,982,838 | -0.43(-8.72%) |
Jan 06, 2016 | 5.090 | 5.175 | 4.900 | 4.930 | 4,957,068 | -0.34(-6.45%) |
Jan 05, 2016 | 5.070 | 5.360 | 5.040 | 5.270 | 3,789,915 | +0.22(+4.36%) |
Jan 04, 2016 | 5.100 | 5.190 | 4.910 | 5.050 | 3,333,063 | -0.29(-5.43%) |
Dec 31, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Dec 30, 2015 | 5.250 | 5.440 | 5.240 | 5.300 | 1,578,058 | -0.11(-2.03%) |
Dec 29, 2015 | 5.570 | 5.610 | 5.340 | 5.410 | 2,185,797 | -0.21(-3.74%) |
Dec 24, 2015 | 5.620 | 5.620 | 5.620 | 0 | +0.09(+1.63%) | |
Dec 23, 2015 | 5.230 | 5.740 | 5.220 | 5.530 | 9,398,270 | +0.47(+9.29%) |
Dec 22, 2015 | 4.690 | 5.090 | 4.690 | 5.060 | 5,521,584 | +0.29(+6.08%) |
Dec 21, 2015 | 4.710 | 5.090 | 4.570 | 4.770 | 4,130,685 | +0.17(+3.70%) |
Dec 18, 2015 | 4.410 | 4.740 | 4.410 | 4.600 | 8,705,046 | +0.27(+6.24%) |
Dec 17, 2015 | 4.490 | 4.530 | 4.245 | 4.330 | 6,734,794 | -0.31(-6.68%) |
Dec 16, 2015 | 4.570 | 4.730 | 4.540 | 4.640 | 5,581,879 | +0.14(+3.11%) |
Dec 15, 2015 | 4.650 | 4.790 | 4.500 | 4.500 | 2,937,183 | -0.07(-1.53%) |
Dec 14, 2015 | 4.840 | 4.850 | 4.470 | 4.570 | 4,139,559 | -0.29(-5.97%) |
Dec 11, 2015 | 5.030 | 5.140 | 4.830 | 4.860 | 3,874,927 | -0.29(-5.63%) |
Dec 10, 2015 | 5.060 | 5.250 | 4.910 | 5.150 | 2,807,842 | +0.15(+3.00%) |
Dec 09, 2015 | 4.890 | 5.130 | 4.860 | 5.000 | 3,883,189 | +0.23(+4.82%) |
Dec 08, 2015 | 4.870 | 4.910 | 4.750 | 4.770 | 3,661,338 | -0.22(-4.41%) |
Dec 07, 2015 | 5.350 | 5.390 | 4.980 | 4.990 | 3,726,738 | -0.52(-9.44%) |
Dec 04, 2015 | 5.360 | 5.600 | 5.270 | 5.510 | 2,651,274 | +0.09(+1.66%) |
Dec 03, 2015 | 5.300 | 5.480 | 5.250 | 5.420 | 3,868,679 | +0.18(+3.44%) |
Dec 02, 2015 | 5.550 | 5.550 | 5.220 | 5.240 | 3,174,387 | -0.32(-5.76%) |