Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.280 | 5.392 | 5.000 | 5.120 | 715,291 | -0.21(-3.94%) |
Feb 26, 2016 | 5.690 | 5.750 | 5.250 | 5.330 | 961,117 | -0.42(-7.30%) |
Feb 25, 2016 | 6.350 | 6.570 | 5.620 | 5.750 | 2,204,905 | -0.54(-8.59%) |
Feb 24, 2016 | 6.250 | 6.630 | 6.080 | 6.290 | 3,756,734 | -0.50(-7.36%) |
Feb 23, 2016 | 5.760 | 6.930 | 5.550 | 6.790 | 8,725,259 | +1.50(+28.36%) |
Feb 22, 2016 | 4.370 | 5.470 | 4.280 | 5.290 | 2,471,615 | +0.92(+21.05%) |
Feb 19, 2016 | 4.240 | 4.420 | 4.160 | 4.370 | 158,128 | +0.06(+1.39%) |
Feb 18, 2016 | 4.660 | 4.750 | 4.210 | 4.310 | 252,083 | -0.40(-8.49%) |
Feb 17, 2016 | 4.640 | 4.980 | 4.640 | 4.710 | 299,385 | +0.07(+1.51%) |
Feb 16, 2016 | 4.530 | 4.750 | 4.350 | 4.640 | 856,691 | +0.51(+12.35%) |
Feb 12, 2016 | 4.090 | 4.130 | 4.130 | 4.130 | 144,600 | +0.06(+1.47%) |
Feb 11, 2016 | 4.070 | 4.170 | 3.970 | 4.070 | 143,490 | -0.01(-0.25%) |
Feb 10, 2016 | 4.100 | 4.320 | 4.020 | 4.080 | 94,603 | +0.02(+0.49%) |
Feb 09, 2016 | 4.120 | 4.170 | 3.920 | 4.060 | 174,164 | -0.07(-1.69%) |
Feb 08, 2016 | 4.380 | 4.450 | 4.040 | 4.130 | 228,706 | -0.29(-6.56%) |
Feb 05, 2016 | 4.740 | 4.880 | 4.370 | 4.420 | 273,254 | -0.36(-7.53%) |
Feb 04, 2016 | 4.560 | 5.053 | 4.560 | 4.780 | 242,125 | +0.24(+5.29%) |
Feb 03, 2016 | 4.550 | 4.600 | 4.200 | 4.540 | 226,755 | +0.00(+0.00%) |
Feb 02, 2016 | 4.660 | 4.710 | 4.411 | 4.540 | 211,161 | -0.10(-2.16%) |
Feb 01, 2016 | 4.650 | 4.820 | 4.550 | 4.640 | 174,224 | +0.02(+0.43%) |
Jan 29, 2016 | 4.590 | 4.683 | 4.540 | 4.620 | 193,179 | +0.05(+1.09%) |
Jan 28, 2016 | 4.650 | 4.680 | 4.511 | 4.570 | 129,205 | -0.09(-1.93%) |
Jan 27, 2016 | 4.590 | 4.810 | 4.530 | 4.660 | 217,696 | +0.04(+0.87%) |
Jan 26, 2016 | 4.360 | 4.860 | 4.270 | 4.620 | 542,341 | +0.19(+4.29%) |
Jan 25, 2016 | 4.180 | 4.690 | 4.150 | 4.430 | 369,035 | +0.26(+6.24%) |
Jan 22, 2016 | 4.190 | 4.330 | 4.060 | 4.170 | 235,839 | +0.07(+1.71%) |
Jan 21, 2016 | 4.160 | 4.270 | 4.010 | 4.100 | 147,165 | -0.04(-0.97%) |
Jan 20, 2016 | 3.740 | 4.160 | 3.630 | 4.140 | 253,359 | +0.23(+5.88%) |
Jan 19, 2016 | 4.100 | 4.174 | 3.750 | 3.910 | 281,261 | -0.21(-5.10%) |
Jan 15, 2016 | 4.090 | 4.120 | 4.120 | 4.120 | 376,400 | -0.06(-1.44%) |
Jan 14, 2016 | 3.780 | 4.260 | 3.400 | 4.180 | 747,668 | +0.40(+10.58%) |
Jan 13, 2016 | 4.210 | 4.280 | 3.700 | 3.780 | 580,185 | -0.41(-9.79%) |
Jan 12, 2016 | 4.400 | 4.550 | 4.070 | 4.190 | 339,322 | -0.12(-2.78%) |
Jan 11, 2016 | 4.810 | 4.945 | 3.940 | 4.310 | 701,045 | -0.09(-2.05%) |
Jan 08, 2016 | 4.940 | 5.230 | 4.410 | 4.400 | 672,380 | -0.44(-9.09%) |
Jan 07, 2016 | 5.340 | 5.340 | 4.820 | 4.840 | 626,161 | -0.56(-10.37%) |
Jan 06, 2016 | 5.470 | 5.670 | 5.050 | 5.400 | 568,561 | -0.22(-3.91%) |
Jan 05, 2016 | 5.540 | 5.670 | 5.470 | 5.620 | 320,593 | +0.02(+0.36%) |
Jan 04, 2016 | 5.650 | 5.880 | 5.410 | 5.600 | 423,724 | -0.29(-4.92%) |
Dec 31, 2015 | 6.100 | 5.890 | 5.890 | 5.890 | 544,400 | -0.22(-3.60%) |
Dec 30, 2015 | 6.190 | 6.424 | 5.970 | 6.110 | 411,973 | -0.14(-2.24%) |
Dec 29, 2015 | 6.480 | 6.680 | 5.860 | 6.250 | 725,882 | -0.28(-4.29%) |
Dec 28, 2015 | 6.860 | 6.972 | 6.430 | 6.530 | 501,123 | -0.38(-5.50%) |
Dec 24, 2015 | 6.700 | 6.910 | 6.910 | 6.910 | 229,900 | +0.09(+1.32%) |
Dec 23, 2015 | 7.020 | 7.230 | 6.700 | 6.820 | 766,009 | -0.27(-3.81%) |
Dec 22, 2015 | 6.850 | 7.090 | 6.770 | 7.090 | 799,575 | +0.27(+3.96%) |
Dec 21, 2015 | 6.990 | 7.090 | 6.400 | 6.820 | 712,576 | -0.02(-0.29%) |
Dec 18, 2015 | 7.250 | 7.700 | 6.740 | 6.840 | 1,269,482 | -0.32(-4.47%) |
Dec 17, 2015 | 6.640 | 7.450 | 6.480 | 7.160 | 2,128,123 | +0.74(+11.53%) |
Dec 16, 2015 | 5.840 | 6.590 | 5.830 | 6.420 | 1,555,463 | +0.57(+9.74%) |
Dec 15, 2015 | 5.970 | 6.070 | 5.610 | 5.850 | 818,220 | +0.05(+0.86%) |
Dec 14, 2015 | 5.870 | 6.300 | 5.760 | 5.800 | 1,455,058 | -0.12(-2.03%) |
Dec 11, 2015 | 5.860 | 6.250 | 5.580 | 5.920 | 1,110,413 | -0.08(-1.33%) |
Dec 10, 2015 | 5.510 | 6.350 | 5.250 | 6.000 | 2,654,494 | +0.52(+9.49%) |
Dec 09, 2015 | 5.100 | 5.650 | 5.080 | 5.480 | 766,677 | +0.34(+6.61%) |
Dec 08, 2015 | 5.220 | 5.400 | 5.040 | 5.140 | 317,030 | -0.17(-3.20%) |
Dec 07, 2015 | 5.490 | 5.500 | 5.140 | 5.310 | 314,907 | -0.21(-3.80%) |
Dec 04, 2015 | 5.110 | 6.300 | 4.950 | 5.520 | 1,187,995 | +0.38(+7.39%) |
Dec 03, 2015 | 5.170 | 5.290 | 4.990 | 5.140 | 365,277 | -0.09(-1.72%) |
Dec 02, 2015 | 4.860 | 5.360 | 4.860 | 5.230 | 380,272 | +0.35(+7.17%) |