Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.640 | 6.860 | 6.520 | 6.630 | 315,576 | -0.01(-0.15%) |
Feb 26, 2016 | 6.390 | 6.670 | 6.390 | 6.640 | 336,186 | +0.24(+3.75%) |
Feb 25, 2016 | 6.400 | 6.590 | 6.140 | 6.400 | 165,050 | -0.01(-0.16%) |
Feb 24, 2016 | 6.210 | 6.500 | 5.970 | 6.410 | 215,882 | +0.11(+1.75%) |
Feb 23, 2016 | 6.330 | 6.490 | 6.240 | 6.300 | 349,073 | -0.10(-1.56%) |
Feb 22, 2016 | 6.160 | 6.600 | 5.907 | 6.400 | 333,146 | +0.25(+4.07%) |
Feb 19, 2016 | 6.150 | 6.420 | 6.000 | 6.150 | 192,013 | -0.08(-1.28%) |
Feb 18, 2016 | 6.380 | 6.640 | 6.160 | 6.230 | 258,273 | -0.16(-2.50%) |
Feb 17, 2016 | 6.220 | 6.500 | 6.180 | 6.390 | 356,318 | +0.20(+3.23%) |
Feb 16, 2016 | 5.910 | 6.220 | 5.810 | 6.190 | 333,606 | +0.36(+6.17%) |
Feb 12, 2016 | 6.040 | 5.830 | 5.830 | 5.830 | 320,500 | -0.19(-3.16%) |
Feb 11, 2016 | 5.580 | 6.140 | 5.370 | 6.020 | 1,323,916 | +0.32(+5.61%) |
Feb 10, 2016 | 5.870 | 6.500 | 5.640 | 5.700 | 434,393 | -0.08(-1.38%) |
Feb 09, 2016 | 5.430 | 5.990 | 5.090 | 5.780 | 746,234 | +0.31(+5.67%) |
Feb 08, 2016 | 6.420 | 6.440 | 5.240 | 5.470 | 1,256,675 | -1.01(-15.59%) |
Feb 05, 2016 | 7.520 | 7.540 | 5.640 | 6.480 | 871,230 | +0.15(+2.37%) |
Feb 04, 2016 | 6.420 | 6.590 | 6.160 | 6.330 | 390,022 | -0.15(-2.31%) |
Feb 03, 2016 | 6.390 | 6.755 | 6.040 | 6.480 | 397,447 | +0.11(+1.73%) |
Feb 02, 2016 | 6.270 | 6.680 | 6.210 | 6.370 | 436,819 | -0.08(-1.24%) |
Feb 01, 2016 | 6.600 | 6.890 | 6.330 | 6.450 | 619,088 | -0.26(-3.87%) |
Jan 29, 2016 | 6.300 | 6.710 | 6.245 | 6.710 | 385,118 | +0.39(+6.17%) |
Jan 28, 2016 | 6.680 | 6.705 | 6.230 | 6.320 | 701,983 | -0.31(-4.68%) |
Jan 27, 2016 | 6.500 | 6.800 | 6.420 | 6.630 | 440,485 | +0.05(+0.76%) |
Jan 26, 2016 | 6.650 | 6.650 | 6.240 | 6.580 | 597,196 | -0.05(-0.75%) |
Jan 25, 2016 | 6.550 | 6.900 | 6.500 | 6.630 | 317,054 | -0.07(-1.04%) |
Jan 22, 2016 | 6.750 | 6.890 | 6.530 | 6.700 | 528,249 | +0.16(+2.45%) |
Jan 21, 2016 | 6.170 | 6.610 | 5.870 | 6.540 | 1,022,061 | +0.32(+5.14%) |
Jan 20, 2016 | 6.890 | 6.890 | 4.840 | 6.220 | 2,237,147 | -1.22(-16.40%) |
Jan 19, 2016 | 8.810 | 8.850 | 7.160 | 7.440 | 1,199,058 | -1.24(-14.29%) |
Jan 15, 2016 | 8.380 | 8.680 | 8.680 | 8.680 | 480,200 | +0.11(+1.28%) |
Jan 14, 2016 | 8.110 | 8.905 | 7.920 | 8.570 | 539,334 | +0.60(+7.53%) |
Jan 13, 2016 | 8.820 | 9.320 | 7.520 | 7.970 | 761,897 | -0.83(-9.43%) |
Jan 12, 2016 | 9.530 | 10.27 | 8.100 | 8.800 | 1,010,202 | +0.03(+0.34%) |
Jan 11, 2016 | 9.340 | 9.340 | 8.200 | 8.770 | 987,326 | -0.47(-5.09%) |
Jan 08, 2016 | 9.820 | 10.09 | 9.220 | 9.240 | 331,178 | -0.56(-5.71%) |
Jan 07, 2016 | 9.750 | 10.23 | 9.575 | 9.800 | 485,915 | +0.23(+2.40%) |
Jan 06, 2016 | 9.490 | 10.98 | 9.310 | 9.570 | 327,613 | -0.05(-0.52%) |
Jan 05, 2016 | 10.15 | 10.37 | 9.360 | 9.620 | 367,568 | -0.50(-4.94%) |
Jan 04, 2016 | 10.61 | 10.91 | 10.03 | 10.12 | 503,889 | -0.69(-6.38%) |
Dec 31, 2015 | 10.64 | 10.81 | 10.81 | 10.81 | 198,600 | +0.12(+1.12%) |
Dec 30, 2015 | 10.78 | 11.19 | 10.50 | 10.69 | 228,318 | -0.17(-1.57%) |
Dec 29, 2015 | 10.67 | 11.19 | 10.67 | 10.86 | 159,217 | +0.29(+2.74%) |
Dec 28, 2015 | 11.12 | 11.12 | 10.48 | 10.57 | 173,514 | -0.57(-5.12%) |
Dec 24, 2015 | 10.69 | 11.14 | 11.14 | 11.14 | 196,200 | +0.42(+3.92%) |
Dec 23, 2015 | 10.74 | 10.92 | 10.56 | 10.72 | 254,627 | +0.07(+0.66%) |
Dec 22, 2015 | 11.13 | 11.15 | 10.56 | 10.65 | 211,696 | -0.44(-3.97%) |
Dec 21, 2015 | 10.77 | 11.12 | 10.58 | 11.09 | 263,186 | +0.37(+3.45%) |
Dec 18, 2015 | 10.40 | 10.89 | 10.20 | 10.72 | 436,422 | +0.30(+2.88%) |
Dec 17, 2015 | 10.36 | 10.54 | 10.05 | 10.42 | 244,390 | +0.08(+0.77%) |
Dec 16, 2015 | 10.15 | 10.40 | 9.960 | 10.34 | 273,177 | +0.24(+2.38%) |
Dec 15, 2015 | 9.520 | 10.41 | 9.507 | 10.10 | 321,835 | +0.66(+6.99%) |
Dec 14, 2015 | 9.400 | 9.760 | 9.350 | 9.440 | 273,605 | +0.08(+0.85%) |
Dec 11, 2015 | 9.790 | 9.920 | 9.300 | 9.360 | 337,159 | -0.62(-6.21%) |
Dec 10, 2015 | 9.800 | 10.12 | 9.600 | 9.980 | 305,585 | +0.13(+1.32%) |
Dec 09, 2015 | 10.07 | 10.41 | 9.750 | 9.850 | 340,422 | -0.26(-2.57%) |
Dec 08, 2015 | 9.610 | 10.21 | 9.430 | 10.11 | 220,909 | +0.41(+4.23%) |
Dec 07, 2015 | 10.18 | 10.27 | 9.602 | 9.700 | 361,510 | -0.48(-4.72%) |
Dec 04, 2015 | 10.07 | 10.44 | 9.920 | 10.18 | 310,079 | +0.09(+0.89%) |
Dec 03, 2015 | 10.82 | 10.82 | 10.05 | 10.09 | 311,302 | -0.68(-6.31%) |
Dec 02, 2015 | 11.50 | 11.51 | 10.71 | 10.77 | 368,576 | -0.73(-6.35%) |