Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.705 | 6.063 | 5.333 | 5.342 | 724,912 | -0.16(-2.96%) |
Feb 26, 2016 | 5.570 | 5.888 | 5.419 | 5.505 | 436,737 | +0.10(+1.81%) |
Feb 25, 2016 | 5.570 | 5.578 | 5.338 | 5.407 | 351,458 | -0.19(-3.42%) |
Feb 24, 2016 | 5.411 | 5.692 | 5.338 | 5.598 | 472,565 | +0.10(+1.85%) |
Feb 23, 2016 | 5.696 | 5.725 | 5.293 | 5.497 | 342,835 | -0.18(-3.23%) |
Feb 22, 2016 | 5.472 | 5.725 | 5.456 | 5.680 | 269,610 | +0.33(+6.25%) |
Feb 19, 2016 | 5.460 | 5.554 | 5.285 | 5.346 | 240,985 | -0.21(-3.74%) |
Feb 18, 2016 | 6.002 | 6.059 | 5.472 | 5.554 | 393,586 | -0.31(-5.29%) |
Feb 17, 2016 | 5.623 | 6.001 | 5.619 | 5.864 | 337,832 | +0.25(+4.43%) |
Feb 16, 2016 | 5.297 | 5.647 | 5.117 | 5.615 | 1,356,822 | +0.43(+8.34%) |
Feb 12, 2016 | 5.505 | 5.183 | 5.183 | 5.183 | 726,170 | -0.24(-4.51%) |
Feb 11, 2016 | 5.802 | 6.002 | 5.350 | 5.427 | 767,943 | -0.49(-8.27%) |
Feb 10, 2016 | 6.124 | 6.165 | 5.770 | 5.917 | 917,905 | -0.20(-3.27%) |
Feb 09, 2016 | 5.961 | 6.190 | 5.847 | 6.116 | 1,039,875 | +0.02(+0.33%) |
Feb 08, 2016 | 6.178 | 6.218 | 5.843 | 6.096 | 812,450 | -0.14(-2.27%) |
Feb 05, 2016 | 6.333 | 6.490 | 5.889 | 6.238 | 1,124,650 | -0.14(-2.23%) |
Feb 04, 2016 | 6.447 | 6.673 | 6.333 | 6.380 | 341,628 | -0.01(-0.19%) |
Feb 03, 2016 | 6.479 | 6.546 | 6.068 | 6.392 | 296,344 | +0.05(+0.81%) |
Feb 02, 2016 | 6.313 | 6.768 | 6.091 | 6.341 | 1,439,242 | +0.01(+0.13%) |
Feb 01, 2016 | 6.246 | 6.451 | 6.032 | 6.333 | 625,744 | -0.04(-0.68%) |
Jan 29, 2016 | 5.965 | 6.451 | 5.640 | 6.376 | 1,078,563 | +0.29(+4.75%) |
Jan 28, 2016 | 7.520 | 7.520 | 5.189 | 6.087 | 7,231,256 | -1.63(-21.13%) |
Jan 27, 2016 | 7.524 | 7.845 | 7.358 | 7.718 | 652,692 | +0.17(+2.25%) |
Jan 26, 2016 | 7.306 | 7.837 | 7.089 | 7.548 | 424,700 | +0.24(+3.30%) |
Jan 25, 2016 | 7.140 | 7.738 | 7.140 | 7.306 | 956,718 | -0.17(-2.33%) |
Jan 22, 2016 | 6.582 | 7.718 | 6.582 | 7.480 | 813,417 | +1.02(+15.74%) |
Jan 21, 2016 | 6.020 | 6.645 | 6.012 | 6.463 | 249,723 | +0.37(+6.11%) |
Jan 20, 2016 | 6.048 | 6.285 | 5.577 | 6.091 | 761,574 | -0.19(-2.96%) |
Jan 19, 2016 | 6.578 | 6.728 | 6.119 | 6.277 | 729,655 | -0.32(-4.80%) |
Jan 15, 2016 | 6.447 | 6.594 | 6.594 | 6.594 | 522,752 | -0.16(-2.34%) |
Jan 14, 2016 | 6.538 | 6.792 | 6.376 | 6.752 | 1,151,288 | +0.21(+3.27%) |
Jan 13, 2016 | 6.772 | 6.823 | 6.408 | 6.538 | 1,603,766 | -0.21(-3.17%) |
Jan 12, 2016 | 7.025 | 7.207 | 6.400 | 6.752 | 1,149,164 | -0.17(-2.51%) |
Jan 11, 2016 | 6.887 | 7.233 | 6.843 | 6.926 | 1,087,472 | +0.00(+0.00%) |
Jan 08, 2016 | 6.772 | 6.980 | 6.772 | 6.926 | 1,306,151 | +0.23(+3.37%) |
Jan 07, 2016 | 6.847 | 7.065 | 6.574 | 6.701 | 1,374,212 | -0.21(-3.04%) |
Jan 06, 2016 | 6.875 | 7.081 | 6.863 | 6.910 | 1,603,183 | -0.11(-1.63%) |
Jan 05, 2016 | 7.033 | 7.197 | 6.918 | 7.025 | 816,418 | -0.01(-0.11%) |
Jan 04, 2016 | 6.855 | 7.148 | 6.855 | 7.033 | 475,720 | +0.08(+1.14%) |
Dec 31, 2015 | 6.831 | 6.954 | 6.954 | 6.954 | 1,179,667 | -0.02(-0.34%) |
Dec 30, 2015 | 6.768 | 7.045 | 6.622 | 6.978 | 1,918,633 | +0.18(+2.68%) |
Dec 29, 2015 | 6.542 | 6.883 | 6.531 | 6.796 | 1,942,765 | +0.27(+4.06%) |
Dec 28, 2015 | 6.827 | 7.080 | 6.285 | 6.531 | 1,760,769 | -0.28(-4.07%) |
Dec 24, 2015 | 6.705 | 6.808 | 6.808 | 6.808 | 787,792 | +0.18(+2.75%) |
Dec 23, 2015 | 6.356 | 6.709 | 6.337 | 6.626 | 1,242,493 | +0.42(+6.76%) |
Dec 22, 2015 | 6.044 | 6.285 | 5.949 | 6.206 | 1,680,835 | +0.17(+2.75%) |
Dec 21, 2015 | 6.210 | 6.321 | 5.856 | 6.040 | 1,737,969 | -0.08(-1.29%) |
Dec 18, 2015 | 6.210 | 6.451 | 5.937 | 6.119 | 1,024,329 | -0.11(-1.72%) |
Dec 17, 2015 | 6.938 | 7.021 | 6.194 | 6.226 | 962,084 | -0.80(-11.43%) |
Dec 16, 2015 | 6.744 | 7.122 | 6.744 | 7.029 | 768,009 | +0.29(+4.29%) |
Dec 15, 2015 | 7.354 | 7.481 | 6.546 | 6.740 | 1,472,068 | -0.63(-8.59%) |
Dec 14, 2015 | 8.185 | 8.272 | 7.255 | 7.374 | 677,711 | -0.89(-10.82%) |
Dec 11, 2015 | 8.466 | 8.636 | 8.213 | 8.268 | 424,311 | -0.36(-4.22%) |
Dec 10, 2015 | 8.854 | 9.147 | 8.620 | 8.632 | 479,964 | -0.25(-2.76%) |
Dec 09, 2015 | 8.347 | 9.218 | 8.339 | 8.878 | 798,818 | +0.59(+7.12%) |
Dec 08, 2015 | 7.738 | 8.355 | 7.528 | 8.288 | 470,232 | +0.32(+3.97%) |
Dec 07, 2015 | 8.272 | 8.272 | 7.381 | 7.971 | 868,868 | -0.54(-6.33%) |
Dec 04, 2015 | 9.079 | 9.210 | 8.339 | 8.509 | 682,276 | -0.63(-6.89%) |
Dec 03, 2015 | 9.467 | 9.626 | 9.107 | 9.139 | 422,666 | -0.33(-3.47%) |
Dec 02, 2015 | 9.483 | 9.531 | 9.206 | 9.467 | 902,745 | -0.12(-1.28%) |