Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.470 | 6.470 | 6.180 | 6.330 | 4,080,663 | +0.23(+3.77%) |
Feb 26, 2016 | 6.200 | 6.260 | 6.000 | 6.100 | 3,693,602 | -0.04(-0.65%) |
Feb 25, 2016 | 6.400 | 6.400 | 6.020 | 6.140 | 5,623,230 | -0.37(-5.68%) |
Feb 24, 2016 | 5.820 | 6.670 | 5.730 | 6.510 | 9,125,042 | +0.62(+10.53%) |
Feb 23, 2016 | 5.680 | 5.910 | 5.490 | 5.890 | 3,577,240 | +0.23(+4.06%) |
Feb 22, 2016 | 5.950 | 6.020 | 5.620 | 5.660 | 5,312,656 | +0.04(+0.71%) |
Feb 19, 2016 | 5.350 | 5.890 | 5.150 | 5.620 | 6,792,247 | +0.20(+3.69%) |
Feb 18, 2016 | 4.800 | 5.500 | 4.800 | 5.420 | 8,191,780 | +0.66(+13.87%) |
Feb 17, 2016 | 4.820 | 4.940 | 4.660 | 4.760 | 2,605,614 | +0.00(+0.00%) |
Feb 16, 2016 | 4.510 | 4.760 | 4.500 | 4.760 | 1,187,058 | +0.34(+7.69%) |
Feb 12, 2016 | 4.300 | 4.420 | 4.420 | 4.420 | 1,169,400 | +0.10(+2.31%) |
Feb 11, 2016 | 4.300 | 4.370 | 4.180 | 4.320 | 1,973,180 | -0.07(-1.59%) |
Feb 10, 2016 | 4.430 | 4.610 | 4.350 | 4.390 | 1,828,496 | +0.00(+0.00%) |
Feb 09, 2016 | 4.700 | 4.760 | 4.330 | 4.390 | 1,300,157 | -0.26(-5.59%) |
Feb 08, 2016 | 4.520 | 4.730 | 4.440 | 4.650 | 1,698,731 | +0.06(+1.31%) |
Feb 05, 2016 | 4.700 | 4.820 | 4.560 | 4.590 | 1,641,636 | -0.13(-2.75%) |
Feb 04, 2016 | 4.470 | 4.730 | 4.470 | 4.720 | 1,251,769 | +0.24(+5.36%) |
Feb 03, 2016 | 4.590 | 4.760 | 4.300 | 4.480 | 1,341,590 | -0.09(-1.97%) |
Feb 02, 2016 | 4.800 | 4.900 | 4.510 | 4.570 | 1,276,320 | -0.28(-5.77%) |
Feb 01, 2016 | 4.690 | 4.910 | 4.690 | 4.850 | 1,289,392 | -0.01(-0.21%) |
Jan 29, 2016 | 4.530 | 4.870 | 4.530 | 4.860 | 1,720,435 | +0.44(+9.95%) |
Jan 28, 2016 | 4.900 | 5.000 | 4.330 | 4.420 | 3,187,476 | -0.46(-9.43%) |
Jan 27, 2016 | 4.820 | 4.980 | 4.650 | 4.880 | 1,246,501 | +0.04(+0.83%) |
Jan 26, 2016 | 4.780 | 4.910 | 4.650 | 4.840 | 2,036,321 | +0.01(+0.21%) |
Jan 25, 2016 | 5.070 | 5.130 | 4.810 | 4.830 | 1,694,757 | -0.25(-4.92%) |
Jan 22, 2016 | 5.010 | 5.175 | 5.000 | 5.080 | 2,039,395 | +0.14(+2.83%) |
Jan 21, 2016 | 4.550 | 5.200 | 4.510 | 4.940 | 3,877,491 | +0.48(+10.76%) |
Jan 20, 2016 | 4.370 | 4.520 | 4.025 | 4.460 | 3,878,684 | +0.04(+0.79%) |
Jan 19, 2016 | 4.430 | 4.600 | 4.370 | 4.425 | 3,023,175 | +0.06(+1.49%) |
Jan 15, 2016 | 4.500 | 4.360 | 4.360 | 4.360 | 4,126,500 | -0.28(-6.03%) |
Jan 14, 2016 | 4.770 | 4.780 | 4.590 | 4.640 | 2,188,640 | -0.07(-1.38%) |
Jan 13, 2016 | 5.180 | 5.220 | 4.620 | 4.705 | 3,152,701 | -0.43(-8.37%) |
Jan 12, 2016 | 5.220 | 5.310 | 5.000 | 5.135 | 2,955,224 | -0.00(-0.10%) |
Jan 11, 2016 | 5.460 | 5.525 | 4.920 | 5.140 | 6,168,104 | -0.31(-5.69%) |
Jan 08, 2016 | 5.910 | 5.910 | 5.260 | 5.450 | 5,408,138 | -0.37(-6.36%) |
Jan 07, 2016 | 6.060 | 6.180 | 5.720 | 5.820 | 4,599,693 | -0.39(-6.28%) |
Jan 06, 2016 | 6.020 | 6.340 | 5.950 | 6.210 | 2,147,715 | +0.06(+0.98%) |
Jan 05, 2016 | 6.320 | 6.400 | 6.020 | 6.150 | 2,713,028 | -0.12(-1.91%) |
Jan 04, 2016 | 6.400 | 6.400 | 6.135 | 6.270 | 2,241,846 | -0.20(-3.09%) |
Dec 31, 2015 | 6.540 | 6.470 | 6.470 | 6.470 | 1,896,400 | -0.09(-1.37%) |
Dec 30, 2015 | 6.790 | 6.830 | 6.500 | 6.560 | 4,211,190 | -0.21(-3.10%) |
Dec 29, 2015 | 6.340 | 7.070 | 6.340 | 6.770 | 7,164,735 | +0.48(+7.72%) |
Dec 28, 2015 | 6.080 | 6.290 | 6.010 | 6.285 | 2,006,545 | +0.17(+2.70%) |
Dec 24, 2015 | 6.030 | 6.120 | 6.120 | 6.120 | 418,700 | +0.07(+1.16%) |
Dec 23, 2015 | 6.010 | 6.150 | 6.005 | 6.050 | 1,309,643 | +0.05(+0.83%) |
Dec 22, 2015 | 6.030 | 6.050 | 5.910 | 6.000 | 1,209,130 | -0.01(-0.17%) |
Dec 21, 2015 | 6.100 | 6.270 | 5.970 | 6.010 | 1,954,461 | -0.02(-0.33%) |
Dec 18, 2015 | 6.000 | 6.190 | 5.855 | 6.030 | 2,252,821 | +0.07(+1.09%) |
Dec 17, 2015 | 6.010 | 6.040 | 5.880 | 5.965 | 1,536,536 | -0.02(-0.25%) |
Dec 16, 2015 | 6.040 | 6.050 | 5.810 | 5.980 | 1,954,601 | -0.02(-0.33%) |
Dec 15, 2015 | 5.940 | 6.070 | 5.890 | 6.000 | 1,894,546 | +0.09(+1.52%) |
Dec 14, 2015 | 6.030 | 6.030 | 5.780 | 5.910 | 2,643,306 | -0.07(-1.17%) |
Dec 11, 2015 | 6.090 | 6.180 | 5.940 | 5.980 | 2,479,742 | -0.28(-4.47%) |
Dec 10, 2015 | 5.850 | 6.330 | 5.850 | 6.260 | 4,020,872 | +0.36(+6.10%) |
Dec 09, 2015 | 5.910 | 6.095 | 5.780 | 5.900 | 3,148,993 | +0.05(+0.85%) |
Dec 08, 2015 | 5.620 | 5.910 | 5.620 | 5.850 | 2,669,515 | +0.06(+1.04%) |
Dec 07, 2015 | 6.070 | 6.090 | 5.740 | 5.790 | 3,340,521 | -0.30(-4.93%) |
Dec 04, 2015 | 6.000 | 6.170 | 5.970 | 6.090 | 2,770,157 | +0.07(+1.16%) |
Dec 03, 2015 | 6.150 | 6.240 | 6.000 | 6.020 | 3,776,161 | -0.06(-0.99%) |
Dec 02, 2015 | 6.200 | 6.340 | 6.010 | 6.080 | 2,409,609 | -0.14(-2.25%) |