Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.010 | 5.140 | 4.980 | 5.130 | 421,966 | +0.17(+3.43%) |
Feb 26, 2016 | 4.700 | 4.980 | 4.610 | 4.960 | 641,215 | +0.27(+5.76%) |
Feb 25, 2016 | 4.660 | 4.750 | 4.620 | 4.690 | 201,499 | +0.06(+1.30%) |
Feb 24, 2016 | 4.550 | 4.680 | 4.500 | 4.630 | 256,926 | +0.08(+1.76%) |
Feb 23, 2016 | 4.650 | 4.700 | 4.490 | 4.550 | 280,438 | -0.10(-2.15%) |
Feb 22, 2016 | 4.650 | 4.770 | 4.630 | 4.650 | 372,675 | +0.09(+1.97%) |
Feb 19, 2016 | 4.400 | 4.590 | 4.225 | 4.560 | 333,265 | +0.16(+3.64%) |
Feb 18, 2016 | 4.640 | 4.670 | 4.350 | 4.400 | 308,665 | -0.22(-4.76%) |
Feb 17, 2016 | 4.490 | 4.840 | 4.450 | 4.620 | 427,449 | +0.17(+3.82%) |
Feb 16, 2016 | 4.510 | 4.750 | 4.430 | 4.450 | 472,450 | +0.19(+4.46%) |
Feb 12, 2016 | 4.090 | 4.260 | 4.260 | 4.260 | 362,000 | +0.17(+4.03%) |
Feb 11, 2016 | 3.990 | 4.130 | 3.740 | 4.095 | 1,273,824 | -0.94(-18.59%) |
Feb 10, 2016 | 5.070 | 5.230 | 5.020 | 5.030 | 163,636 | -0.02(-0.40%) |
Feb 09, 2016 | 5.060 | 5.290 | 4.930 | 5.050 | 158,312 | -0.09(-1.75%) |
Feb 08, 2016 | 5.270 | 5.270 | 5.050 | 5.140 | 267,171 | -0.18(-3.38%) |
Feb 05, 2016 | 5.540 | 5.540 | 5.280 | 5.320 | 364,757 | -0.23(-4.14%) |
Feb 04, 2016 | 5.470 | 5.650 | 5.470 | 5.550 | 193,688 | +0.04(+0.73%) |
Feb 03, 2016 | 5.550 | 5.580 | 5.430 | 5.510 | 238,781 | -0.04(-0.72%) |
Feb 02, 2016 | 5.670 | 5.670 | 5.500 | 5.550 | 120,807 | -0.14(-2.46%) |
Feb 01, 2016 | 5.660 | 5.770 | 5.550 | 5.690 | 197,895 | +0.03(+0.53%) |
Jan 29, 2016 | 5.600 | 5.755 | 5.600 | 5.660 | 327,967 | +0.04(+0.71%) |
Jan 28, 2016 | 5.740 | 5.810 | 5.530 | 5.620 | 211,849 | -0.03(-0.53%) |
Jan 27, 2016 | 5.830 | 5.870 | 5.645 | 5.650 | 132,784 | -0.16(-2.75%) |
Jan 26, 2016 | 5.840 | 5.940 | 5.760 | 5.810 | 193,199 | +0.01(+0.17%) |
Jan 25, 2016 | 6.120 | 6.130 | 5.770 | 5.800 | 243,725 | -0.34(-5.54%) |
Jan 22, 2016 | 5.960 | 6.220 | 5.960 | 6.140 | 212,288 | +0.26(+4.42%) |
Jan 21, 2016 | 5.980 | 6.120 | 5.850 | 5.880 | 261,219 | -0.09(-1.51%) |
Jan 20, 2016 | 5.870 | 6.070 | 5.680 | 5.970 | 373,975 | +0.00(+0.00%) |
Jan 19, 2016 | 6.190 | 6.250 | 5.910 | 5.970 | 310,340 | -0.13(-2.13%) |
Jan 15, 2016 | 6.050 | 6.100 | 6.100 | 6.100 | 299,000 | -0.09(-1.45%) |
Jan 14, 2016 | 5.930 | 6.310 | 5.870 | 6.190 | 255,291 | +0.26(+4.38%) |
Jan 13, 2016 | 5.980 | 6.100 | 5.800 | 5.930 | 298,139 | -0.02(-0.34%) |
Jan 12, 2016 | 6.170 | 6.270 | 5.810 | 5.950 | 521,232 | -0.16(-2.62%) |
Jan 11, 2016 | 6.230 | 6.290 | 6.000 | 6.110 | 350,751 | -0.08(-1.29%) |
Jan 08, 2016 | 6.650 | 6.710 | 6.160 | 6.190 | 385,758 | -0.46(-6.92%) |
Jan 07, 2016 | 6.740 | 6.740 | 6.533 | 6.650 | 288,367 | -0.17(-2.49%) |
Jan 06, 2016 | 6.620 | 6.860 | 6.570 | 6.820 | 269,460 | +0.13(+1.94%) |
Jan 05, 2016 | 6.720 | 6.720 | 6.560 | 6.690 | 385,984 | +0.00(+0.00%) |
Jan 04, 2016 | 6.730 | 6.745 | 6.600 | 6.690 | 558,551 | -0.06(-0.89%) |
Dec 31, 2015 | 7.000 | 6.750 | 6.750 | 6.750 | 433,000 | -0.25(-3.57%) |
Dec 30, 2015 | 7.080 | 7.150 | 6.980 | 7.000 | 207,537 | -0.13(-1.82%) |
Dec 29, 2015 | 7.110 | 7.230 | 7.070 | 7.130 | 1,191,410 | +0.02(+0.28%) |
Dec 28, 2015 | 7.090 | 7.130 | 6.990 | 7.110 | 249,659 | -0.01(-0.14%) |
Dec 24, 2015 | 7.100 | 7.120 | 7.120 | 7.120 | 178,100 | -0.05(-0.70%) |
Dec 23, 2015 | 7.090 | 7.220 | 7.080 | 7.170 | 154,474 | +0.09(+1.27%) |
Dec 22, 2015 | 7.110 | 7.120 | 7.000 | 7.080 | 147,655 | -0.06(-0.84%) |
Dec 21, 2015 | 7.280 | 7.320 | 7.060 | 7.140 | 273,941 | -0.11(-1.52%) |
Dec 18, 2015 | 7.310 | 7.340 | 7.150 | 7.250 | 693,353 | -0.07(-0.89%) |
Dec 17, 2015 | 7.330 | 7.420 | 7.220 | 7.315 | 372,343 | -0.00(-0.07%) |
Dec 16, 2015 | 7.320 | 7.430 | 7.280 | 7.320 | 234,767 | +0.01(+0.14%) |
Dec 15, 2015 | 7.090 | 7.340 | 7.090 | 7.310 | 307,024 | +0.18(+2.60%) |
Dec 14, 2015 | 7.020 | 7.190 | 7.000 | 7.125 | 376,479 | +0.07(+0.92%) |
Dec 11, 2015 | 7.060 | 7.120 | 7.030 | 7.060 | 253,477 | -0.04(-0.56%) |
Dec 10, 2015 | 7.050 | 7.180 | 7.050 | 7.100 | 246,624 | +0.04(+0.57%) |
Dec 09, 2015 | 7.100 | 7.220 | 6.990 | 7.060 | 369,256 | -0.04(-0.56%) |
Dec 08, 2015 | 7.170 | 7.230 | 7.070 | 7.100 | 230,117 | -0.12(-1.66%) |
Dec 07, 2015 | 7.340 | 7.370 | 7.140 | 7.220 | 310,058 | -0.25(-3.35%) |
Dec 04, 2015 | 7.670 | 7.670 | 7.430 | 7.470 | 268,002 | -0.22(-2.86%) |
Dec 03, 2015 | 7.800 | 7.910 | 7.680 | 7.690 | 344,167 | -0.12(-1.54%) |
Dec 02, 2015 | 7.790 | 7.930 | 7.790 | 7.810 | 246,564 | -0.05(-0.64%) |