Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.150 | 5.820 | 4.420 | 4.900 | 412,222 | +1.17(+31.29%) |
Feb 26, 2016 | 3.950 | 3.950 | 3.650 | 3.732 | 3,738 | +0.15(+4.25%) |
Feb 25, 2016 | 3.660 | 3.760 | 3.580 | 3.580 | 11,701 | +0.06(+1.70%) |
Feb 24, 2016 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | -0.18(-4.86%) |
Feb 23, 2016 | 4.030 | 4.060 | 3.530 | 3.700 | 27,573 | -0.33(-8.19%) |
Feb 22, 2016 | 4.150 | 4.510 | 3.970 | 4.030 | 12,486 | +0.03(+0.75%) |
Feb 19, 2016 | 4.070 | 4.130 | 4.000 | 4.000 | 983 | +0.00(+0.00%) |
Feb 18, 2016 | 4.490 | 4.610 | 3.880 | 4.000 | 7,866 | -0.50(-11.11%) |
Feb 17, 2016 | 3.900 | 4.720 | 3.900 | 4.500 | 7,969 | +0.68(+17.81%) |
Feb 16, 2016 | 3.870 | 3.870 | 3.690 | 3.820 | 1,021 | -0.08(-2.06%) |
Feb 12, 2016 | 3.830 | 3.900 | 3.900 | 3.900 | 2,600 | +0.00(+0.00%) |
Feb 11, 2016 | 4.180 | 4.180 | 3.722 | 3.900 | 6,199 | -0.10(-2.50%) |
Feb 10, 2016 | 3.610 | 4.000 | 3.590 | 4.000 | 9,315 | +0.30(+8.11%) |
Feb 09, 2016 | 3.720 | 3.908 | 3.390 | 3.700 | 17,742 | -0.24(-6.09%) |
Feb 08, 2016 | 3.650 | 4.080 | 3.620 | 3.940 | 13,408 | -0.21(-5.06%) |
Feb 05, 2016 | 4.490 | 4.490 | 3.973 | 4.150 | 5,076 | -0.15(-3.49%) |
Feb 04, 2016 | 4.400 | 4.800 | 4.250 | 4.300 | 13,610 | +0.04(+0.94%) |
Feb 03, 2016 | 4.400 | 4.440 | 4.250 | 4.260 | 3,872 | -0.26(-5.75%) |
Feb 02, 2016 | 4.600 | 4.640 | 4.350 | 4.520 | 6,484 | -0.28(-5.83%) |
Feb 01, 2016 | 4.780 | 4.800 | 4.750 | 4.800 | 1,845 | -0.01(-0.21%) |
Jan 29, 2016 | 4.920 | 4.980 | 4.575 | 4.810 | 5,642 | -0.07(-1.43%) |
Jan 28, 2016 | 5.000 | 5.025 | 4.710 | 4.880 | 10,242 | -0.17(-3.37%) |
Jan 27, 2016 | 5.236 | 5.510 | 4.980 | 5.050 | 5,553 | -0.04(-0.79%) |
Jan 26, 2016 | 5.120 | 5.462 | 4.870 | 5.090 | 24,899 | -0.30(-5.57%) |
Jan 25, 2016 | 5.060 | 6.120 | 4.970 | 5.390 | 9,453 | -0.11(-2.00%) |
Jan 22, 2016 | 5.560 | 5.745 | 5.380 | 5.500 | 11,405 | -0.12(-2.14%) |
Jan 21, 2016 | 5.790 | 6.260 | 5.380 | 5.620 | 19,659 | -0.17(-2.94%) |
Jan 20, 2016 | 5.990 | 6.175 | 5.660 | 5.790 | 34,157 | -0.37(-6.01%) |
Jan 19, 2016 | 6.430 | 6.430 | 6.130 | 6.160 | 5,324 | -0.21(-3.30%) |
Jan 15, 2016 | 6.850 | 6.370 | 6.370 | 6.370 | 32,100 | -0.34(-5.07%) |
Jan 14, 2016 | 6.892 | 6.960 | 6.576 | 6.710 | 8,181 | +0.16(+2.44%) |
Jan 13, 2016 | 6.740 | 6.740 | 6.220 | 6.550 | 16,611 | -0.14(-2.09%) |
Jan 12, 2016 | 6.700 | 6.840 | 6.490 | 6.690 | 31,696 | -0.07(-1.04%) |
Jan 11, 2016 | 6.670 | 6.950 | 6.660 | 6.760 | 19,404 | +0.01(+0.17%) |
Jan 08, 2016 | 6.790 | 6.790 | 5.980 | 6.748 | 27,852 | +0.12(+1.78%) |
Jan 07, 2016 | 6.510 | 6.660 | 6.290 | 6.630 | 8,467 | +0.13(+2.00%) |
Jan 06, 2016 | 6.600 | 6.620 | 6.230 | 6.500 | 5,456 | -0.18(-2.69%) |
Jan 05, 2016 | 6.680 | 6.720 | 6.450 | 6.680 | 5,465 | +0.00(+0.00%) |
Jan 04, 2016 | 6.590 | 6.780 | 6.460 | 6.680 | 3,757 | -0.10(-1.47%) |
Dec 31, 2015 | 6.610 | 6.780 | 6.780 | 6.780 | 13,800 | +0.15(+2.26%) |
Dec 30, 2015 | 6.900 | 6.900 | 6.550 | 6.630 | 7,323 | +0.09(+1.43%) |
Dec 29, 2015 | 6.865 | 6.967 | 6.510 | 6.536 | 7,611 | -0.21(-3.16%) |
Dec 28, 2015 | 6.930 | 6.930 | 6.560 | 6.750 | 2,371 | +0.24(+3.69%) |
Dec 23, 2015 | 6.750 | 6.510 | 6.510 | 6.510 | 3,900 | +0.05(+0.77%) |
Dec 22, 2015 | 6.592 | 6.660 | 6.380 | 6.460 | 8,933 | -0.58(-8.24%) |
Dec 21, 2015 | 6.540 | 7.040 | 6.360 | 7.040 | 4,518 | +0.29(+4.30%) |
Dec 18, 2015 | 7.050 | 7.050 | 6.750 | 6.750 | 6,699 | -0.18(-2.60%) |
Dec 17, 2015 | 7.100 | 7.540 | 6.930 | 6.930 | 12,899 | -0.05(-0.72%) |
Dec 16, 2015 | 6.750 | 6.980 | 6.750 | 6.980 | 387 | +0.15(+2.21%) |
Dec 15, 2015 | 6.550 | 6.829 | 6.540 | 6.829 | 4,108 | +0.33(+5.06%) |
Dec 14, 2015 | 6.510 | 6.850 | 6.390 | 6.500 | 4,502 | -0.02(-0.31%) |
Dec 11, 2015 | 5.960 | 6.780 | 5.960 | 6.520 | 8,026 | +0.03(+0.45%) |
Dec 10, 2015 | 6.840 | 6.840 | 6.030 | 6.491 | 41,660 | -0.51(-7.26%) |
Dec 09, 2015 | 6.854 | 6.999 | 6.850 | 6.999 | 6,862 | +0.03(+0.42%) |
Dec 08, 2015 | 7.250 | 7.286 | 6.800 | 6.970 | 20,138 | -0.30(-4.13%) |
Dec 07, 2015 | 7.400 | 7.400 | 7.250 | 7.270 | 2,458 | -0.07(-0.95%) |
Dec 04, 2015 | 7.170 | 7.450 | 7.170 | 7.340 | 4,778 | +0.14(+1.94%) |
Dec 03, 2015 | 7.490 | 7.490 | 7.200 | 7.200 | 3,870 | -0.29(-3.87%) |
Dec 02, 2015 | 7.630 | 7.700 | 7.210 | 7.490 | 14,519 | +0.11(+1.56%) |