Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.188 | 7.540 | 7.150 | 7.477 | 134,414 | +0.29(+4.02%) |
Feb 26, 2016 | 7.092 | 7.496 | 7.092 | 7.188 | 184,298 | +0.14(+2.05%) |
Feb 25, 2016 | 6.909 | 7.102 | 6.746 | 7.044 | 177,375 | +0.05(+0.69%) |
Feb 24, 2016 | 6.861 | 7.030 | 6.553 | 6.996 | 229,908 | +0.04(+0.55%) |
Feb 23, 2016 | 6.871 | 7.111 | 6.755 | 6.957 | 300,063 | +0.00(+0.00%) |
Feb 22, 2016 | 6.736 | 7.111 | 6.736 | 6.957 | 216,433 | +0.27(+4.03%) |
Feb 19, 2016 | 6.563 | 6.813 | 6.120 | 6.688 | 646,238 | -0.02(-0.29%) |
Feb 18, 2016 | 5.870 | 6.736 | 5.678 | 6.707 | 550,340 | +1.11(+19.76%) |
Feb 17, 2016 | 4.811 | 5.918 | 4.706 | 5.601 | 754,319 | +0.92(+19.75%) |
Feb 16, 2016 | 4.686 | 4.924 | 4.648 | 4.677 | 371,030 | +0.00(+0.00%) |
Feb 12, 2016 | 4.869 | 4.677 | 4.677 | 4.677 | 221,138 | -0.08(-1.62%) |
Feb 11, 2016 | 4.917 | 5.062 | 4.667 | 4.754 | 118,601 | -0.28(-5.54%) |
Feb 10, 2016 | 5.495 | 5.495 | 4.985 | 5.033 | 154,307 | -0.46(-8.41%) |
Feb 09, 2016 | 5.245 | 5.495 | 5.066 | 5.495 | 201,665 | +0.18(+3.44%) |
Feb 08, 2016 | 5.620 | 5.620 | 5.081 | 5.312 | 226,340 | -0.45(-7.85%) |
Feb 05, 2016 | 5.966 | 6.072 | 5.764 | 5.764 | 91,696 | -0.25(-4.16%) |
Feb 04, 2016 | 5.745 | 6.168 | 5.745 | 6.014 | 135,226 | +0.27(+4.69%) |
Feb 03, 2016 | 5.610 | 5.793 | 5.360 | 5.745 | 111,436 | +0.19(+3.47%) |
Feb 02, 2016 | 5.716 | 5.745 | 5.475 | 5.552 | 164,443 | -0.33(-5.56%) |
Feb 01, 2016 | 5.947 | 6.024 | 5.649 | 5.880 | 182,514 | -0.13(-2.24%) |
Jan 29, 2016 | 5.899 | 6.226 | 5.841 | 6.014 | 446,906 | +0.15(+2.63%) |
Jan 28, 2016 | 6.399 | 6.447 | 5.823 | 5.860 | 293,883 | -0.49(-7.73%) |
Jan 27, 2016 | 6.236 | 6.457 | 6.236 | 6.351 | 390,252 | +0.12(+1.85%) |
Jan 26, 2016 | 5.957 | 6.240 | 5.870 | 6.236 | 442,241 | +0.33(+5.54%) |
Jan 25, 2016 | 6.149 | 6.149 | 5.851 | 5.908 | 146,901 | -0.19(-3.15%) |
Jan 22, 2016 | 6.139 | 6.294 | 5.966 | 6.101 | 474,893 | +0.16(+2.76%) |
Jan 21, 2016 | 5.774 | 6.014 | 5.687 | 5.937 | 240,890 | +0.30(+5.29%) |
Jan 20, 2016 | 5.533 | 5.774 | 5.206 | 5.639 | 339,900 | +0.13(+2.45%) |
Jan 19, 2016 | 6.130 | 6.130 | 5.326 | 5.504 | 322,226 | -0.53(-8.77%) |
Jan 15, 2016 | 6.967 | 6.034 | 6.034 | 6.034 | 412,764 | -1.20(-16.62%) |
Jan 14, 2016 | 6.919 | 7.366 | 6.736 | 7.236 | 124,849 | +0.38(+5.47%) |
Jan 13, 2016 | 7.034 | 7.294 | 6.755 | 6.861 | 128,551 | -0.17(-2.46%) |
Jan 12, 2016 | 7.265 | 7.390 | 6.795 | 7.034 | 167,385 | -0.12(-1.62%) |
Jan 11, 2016 | 7.804 | 7.814 | 7.073 | 7.150 | 188,895 | -0.59(-7.59%) |
Jan 08, 2016 | 7.949 | 8.237 | 7.650 | 7.737 | 187,322 | -0.13(-1.71%) |
Jan 07, 2016 | 8.420 | 8.449 | 7.862 | 7.872 | 187,417 | -0.72(-8.40%) |
Jan 06, 2016 | 8.969 | 9.055 | 8.507 | 8.593 | 142,878 | -0.49(-5.40%) |
Jan 05, 2016 | 9.142 | 9.142 | 8.901 | 9.084 | 104,252 | -0.06(-0.63%) |
Jan 04, 2016 | 9.498 | 9.565 | 9.113 | 9.142 | 142,741 | -0.56(-5.75%) |
Dec 31, 2015 | 9.430 | 9.700 | 9.700 | 9.700 | 114,933 | +0.27(+2.86%) |
Dec 30, 2015 | 9.065 | 9.464 | 8.988 | 9.430 | 112,200 | +0.32(+3.48%) |
Dec 29, 2015 | 9.681 | 9.681 | 8.988 | 9.113 | 186,818 | -0.49(-5.11%) |
Dec 28, 2015 | 9.402 | 9.604 | 9.224 | 9.604 | 143,169 | +0.14(+1.53%) |
Dec 24, 2015 | 9.450 | 9.459 | 9.459 | 9.459 | 30,240 | -0.04(-0.41%) |
Dec 23, 2015 | 9.171 | 9.536 | 9.171 | 9.498 | 73,314 | +0.38(+4.11%) |
Dec 22, 2015 | 9.123 | 9.248 | 9.017 | 9.123 | 113,907 | -0.01(-0.11%) |
Dec 21, 2015 | 9.325 | 9.382 | 9.046 | 9.132 | 137,928 | -0.08(-0.84%) |
Dec 18, 2015 | 8.766 | 9.373 | 8.747 | 9.209 | 568,713 | +0.37(+4.14%) |
Dec 17, 2015 | 9.055 | 9.190 | 8.641 | 8.843 | 159,827 | -0.23(-2.55%) |
Dec 16, 2015 | 9.084 | 9.411 | 8.901 | 9.074 | 109,568 | +0.09(+0.96%) |
Dec 15, 2015 | 8.969 | 9.248 | 8.882 | 8.988 | 128,397 | +0.16(+1.85%) |
Dec 14, 2015 | 8.892 | 9.046 | 8.382 | 8.824 | 185,432 | +0.11(+1.21%) |
Dec 11, 2015 | 9.190 | 9.238 | 8.680 | 8.718 | 169,898 | -0.65(-6.98%) |
Dec 10, 2015 | 9.507 | 9.604 | 9.353 | 9.373 | 72,789 | -0.20(-2.11%) |
Dec 09, 2015 | 9.729 | 10.05 | 9.507 | 9.575 | 98,156 | -0.15(-1.58%) |
Dec 08, 2015 | 9.777 | 9.844 | 9.498 | 9.729 | 134,239 | -0.11(-1.08%) |
Dec 07, 2015 | 10.26 | 10.26 | 9.633 | 9.835 | 195,032 | -0.50(-4.84%) |
Dec 04, 2015 | 10.67 | 10.67 | 10.31 | 10.34 | 118,933 | -0.36(-3.33%) |
Dec 03, 2015 | 10.70 | 10.82 | 10.56 | 10.69 | 86,202 | +0.03(+0.27%) |
Dec 02, 2015 | 10.97 | 11.08 | 10.56 | 10.66 | 165,379 | -0.34(-3.06%) |