Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.100 | 5.400 | 4.070 | 5.130 | 874,483 | +1.10(+27.30%) |
Feb 26, 2016 | 4.000 | 4.150 | 4.000 | 4.030 | 446,452 | +0.00(+0.00%) |
Feb 25, 2016 | 3.990 | 4.100 | 3.980 | 4.030 | 286,905 | +0.02(+0.50%) |
Feb 24, 2016 | 3.980 | 4.140 | 3.950 | 4.010 | 574,054 | -0.04(-0.99%) |
Feb 23, 2016 | 3.980 | 4.120 | 3.980 | 4.050 | 231,645 | +0.07(+1.76%) |
Feb 22, 2016 | 4.140 | 4.180 | 3.980 | 3.980 | 716,909 | -0.07(-1.73%) |
Feb 19, 2016 | 4.020 | 4.160 | 3.920 | 4.050 | 363,210 | -0.02(-0.49%) |
Feb 18, 2016 | 4.510 | 4.510 | 3.850 | 4.070 | 703,712 | -0.52(-11.33%) |
Feb 17, 2016 | 4.300 | 4.680 | 4.240 | 4.590 | 385,208 | +0.22(+5.03%) |
Feb 16, 2016 | 4.290 | 4.380 | 4.090 | 4.370 | 228,390 | +0.17(+4.05%) |
Feb 12, 2016 | 4.000 | 4.200 | 4.200 | 4.200 | 328,100 | +0.15(+3.70%) |
Feb 11, 2016 | 4.010 | 4.170 | 3.950 | 4.050 | 388,796 | -0.05(-1.22%) |
Feb 10, 2016 | 4.040 | 4.250 | 3.920 | 4.100 | 395,792 | -0.02(-0.49%) |
Feb 09, 2016 | 4.270 | 4.300 | 4.100 | 4.120 | 358,921 | -0.17(-3.96%) |
Feb 08, 2016 | 4.260 | 4.410 | 4.003 | 4.290 | 499,278 | -0.01(-0.23%) |
Feb 05, 2016 | 4.360 | 4.660 | 4.280 | 4.300 | 554,415 | +0.04(+0.94%) |
Feb 04, 2016 | 4.720 | 4.720 | 3.790 | 4.260 | 1,043,884 | -1.10(-20.52%) |
Feb 03, 2016 | 5.220 | 5.360 | 5.020 | 5.360 | 325,812 | +0.21(+4.08%) |
Feb 02, 2016 | 5.320 | 5.370 | 5.080 | 5.150 | 225,914 | -0.24(-4.45%) |
Feb 01, 2016 | 5.660 | 5.660 | 5.310 | 5.390 | 359,342 | -0.25(-4.43%) |
Jan 29, 2016 | 5.420 | 5.650 | 5.400 | 5.640 | 721,633 | +0.30(+5.62%) |
Jan 28, 2016 | 5.670 | 5.770 | 5.290 | 5.340 | 288,590 | -0.30(-5.32%) |
Jan 27, 2016 | 5.750 | 5.860 | 5.590 | 5.640 | 200,987 | -0.11(-1.91%) |
Jan 26, 2016 | 5.730 | 5.780 | 5.500 | 5.750 | 316,664 | +0.11(+1.95%) |
Jan 25, 2016 | 6.490 | 6.490 | 5.530 | 5.640 | 388,194 | -0.91(-13.89%) |
Jan 22, 2016 | 6.370 | 6.590 | 6.300 | 6.550 | 303,867 | +0.24(+3.80%) |
Jan 21, 2016 | 6.030 | 6.370 | 5.850 | 6.310 | 341,944 | +0.24(+3.95%) |
Jan 20, 2016 | 6.070 | 6.110 | 5.640 | 6.070 | 361,802 | -0.07(-1.14%) |
Jan 19, 2016 | 7.100 | 7.200 | 6.130 | 6.140 | 440,847 | -1.00(-14.01%) |
Jan 15, 2016 | 7.080 | 7.140 | 7.140 | 7.140 | 120,600 | -0.16(-2.19%) |
Jan 14, 2016 | 7.070 | 7.320 | 6.890 | 7.300 | 262,898 | +0.24(+3.40%) |
Jan 13, 2016 | 6.970 | 7.300 | 6.910 | 7.060 | 389,192 | +0.17(+2.47%) |
Jan 12, 2016 | 7.290 | 7.340 | 6.740 | 6.890 | 282,892 | -0.35(-4.83%) |
Jan 11, 2016 | 7.640 | 7.640 | 7.210 | 7.240 | 404,531 | -0.40(-5.24%) |
Jan 08, 2016 | 7.660 | 7.750 | 7.510 | 7.640 | 285,254 | +0.03(+0.39%) |
Jan 07, 2016 | 7.740 | 7.750 | 7.520 | 7.610 | 310,005 | -0.26(-3.30%) |
Jan 06, 2016 | 7.950 | 8.070 | 7.830 | 7.870 | 605,447 | -0.22(-2.72%) |
Jan 05, 2016 | 8.320 | 8.400 | 7.960 | 8.090 | 204,627 | -0.24(-2.88%) |
Jan 04, 2016 | 7.460 | 8.380 | 7.440 | 8.330 | 364,827 | +0.76(+10.04%) |
Dec 31, 2015 | 7.770 | 7.570 | 7.570 | 7.570 | 308,500 | -0.21(-2.70%) |
Dec 30, 2015 | 7.900 | 8.010 | 7.755 | 7.780 | 220,910 | -0.12(-1.52%) |
Dec 29, 2015 | 7.810 | 7.970 | 7.650 | 7.900 | 239,671 | +0.11(+1.41%) |
Dec 28, 2015 | 8.350 | 8.350 | 7.780 | 7.790 | 231,571 | -0.56(-6.71%) |
Dec 24, 2015 | 7.750 | 8.350 | 8.350 | 8.350 | 328,000 | +0.64(+8.30%) |
Dec 23, 2015 | 7.760 | 7.850 | 7.600 | 7.710 | 368,365 | +0.04(+0.52%) |
Dec 22, 2015 | 7.640 | 7.850 | 7.620 | 7.670 | 254,586 | +0.03(+0.39%) |
Dec 21, 2015 | 7.340 | 7.650 | 7.290 | 7.640 | 309,312 | +0.30(+4.09%) |
Dec 18, 2015 | 6.980 | 7.380 | 6.980 | 7.340 | 771,237 | +0.31(+4.41%) |
Dec 17, 2015 | 7.240 | 7.450 | 7.020 | 7.030 | 1,298,129 | -0.22(-3.03%) |
Dec 16, 2015 | 7.080 | 7.340 | 7.060 | 7.250 | 465,712 | +0.14(+1.97%) |
Dec 15, 2015 | 6.990 | 7.140 | 6.730 | 7.110 | 665,806 | +0.19(+2.75%) |
Dec 14, 2015 | 7.480 | 7.510 | 6.860 | 6.920 | 458,803 | -0.58(-7.73%) |
Dec 11, 2015 | 6.980 | 7.560 | 6.650 | 7.500 | 8,190,681 | +0.40(+5.63%) |
Dec 10, 2015 | 7.440 | 7.440 | 7.020 | 7.100 | 326,483 | -0.32(-4.31%) |
Dec 09, 2015 | 7.400 | 7.620 | 7.400 | 7.420 | 250,423 | +0.01(+0.13%) |
Dec 08, 2015 | 7.360 | 7.470 | 7.355 | 7.410 | 316,083 | -0.06(-0.80%) |
Dec 07, 2015 | 7.530 | 7.530 | 7.300 | 7.470 | 464,808 | -0.10(-1.32%) |
Dec 04, 2015 | 7.360 | 7.600 | 7.360 | 7.570 | 311,919 | +0.17(+2.30%) |
Dec 03, 2015 | 7.470 | 7.540 | 7.390 | 7.400 | 268,047 | -0.03(-0.40%) |
Dec 02, 2015 | 7.400 | 7.560 | 7.385 | 7.430 | 207,039 | +0.00(+0.00%) |