Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.770 | 7.210 | 6.670 | 7.000 | 14,119,742 | +0.19(+2.79%) |
Feb 26, 2016 | 7.010 | 7.200 | 6.700 | 6.810 | 17,123,124 | +0.01(+0.15%) |
Feb 25, 2016 | 6.455 | 7.650 | 6.150 | 6.800 | 48,124,120 | -0.37(-5.16%) |
Feb 24, 2016 | 6.490 | 7.220 | 5.940 | 7.170 | 26,109,812 | +0.55(+8.31%) |
Feb 23, 2016 | 7.100 | 7.200 | 6.530 | 6.620 | 24,971,060 | -0.54(-7.54%) |
Feb 22, 2016 | 7.070 | 7.300 | 7.070 | 7.160 | 22,641,534 | +0.35(+5.14%) |
Feb 19, 2016 | 6.780 | 6.870 | 6.440 | 6.810 | 21,247,108 | -0.05(-0.73%) |
Feb 18, 2016 | 6.770 | 6.900 | 6.250 | 6.860 | 21,575,276 | +0.34(+5.21%) |
Feb 17, 2016 | 6.280 | 6.700 | 6.240 | 6.520 | 21,995,496 | +0.46(+7.59%) |
Feb 16, 2016 | 5.900 | 6.060 | 5.670 | 6.060 | 26,350,586 | +0.47(+8.41%) |
Feb 12, 2016 | 5.830 | 5.590 | 5.590 | 5.590 | 30,992,000 | +0.07(+1.27%) |
Feb 11, 2016 | 5.000 | 5.940 | 4.810 | 5.520 | 43,407,264 | +0.27(+5.14%) |
Feb 10, 2016 | 4.710 | 5.610 | 4.610 | 5.250 | 49,655,264 | +0.68(+14.88%) |
Feb 09, 2016 | 4.330 | 4.960 | 4.170 | 4.570 | 63,389,460 | +0.52(+12.84%) |
Feb 08, 2016 | 5.800 | 5.830 | 4.000 | 4.050 | 134,168,304 | -2.93(-41.98%) |
Feb 05, 2016 | 7.710 | 7.790 | 6.960 | 6.980 | 33,607,500 | -0.85(-10.86%) |
Feb 04, 2016 | 7.705 | 8.050 | 7.270 | 7.830 | 20,037,220 | -0.04(-0.51%) |
Feb 03, 2016 | 8.470 | 8.490 | 7.100 | 7.870 | 26,012,152 | -0.26(-3.20%) |
Feb 02, 2016 | 8.460 | 8.640 | 8.100 | 8.130 | 14,749,981 | -0.53(-6.12%) |
Feb 01, 2016 | 8.530 | 8.910 | 8.010 | 8.660 | 22,599,988 | -0.02(-0.23%) |
Jan 29, 2016 | 8.990 | 9.140 | 8.310 | 8.680 | 26,199,992 | -0.10(-1.14%) |
Jan 28, 2016 | 9.670 | 9.960 | 8.550 | 8.780 | 26,153,712 | -0.07(-0.79%) |
Jan 27, 2016 | 9.750 | 9.870 | 8.520 | 8.850 | 36,981,300 | -1.05(-10.61%) |
Jan 26, 2016 | 9.660 | 10.01 | 8.660 | 9.900 | 35,483,800 | +0.73(+7.96%) |
Jan 25, 2016 | 9.250 | 11.15 | 9.080 | 9.170 | 44,340,352 | -0.46(-4.78%) |
Jan 22, 2016 | 7.940 | 9.690 | 7.870 | 9.630 | 49,755,696 | +2.44(+33.94%) |
Jan 21, 2016 | 7.190 | 7.790 | 6.970 | 7.190 | 30,763,544 | +0.19(+2.71%) |
Jan 20, 2016 | 7.160 | 7.440 | 6.600 | 7.000 | 27,787,526 | -0.54(-7.16%) |
Jan 19, 2016 | 8.850 | 8.940 | 7.495 | 7.540 | 30,431,894 | -1.24(-14.12%) |
Jan 15, 2016 | 8.170 | 8.780 | 8.780 | 8.780 | 28,845,600 | -1.18(-11.85%) |
Jan 14, 2016 | 8.140 | 10.20 | 8.030 | 9.960 | 56,144,532 | +1.87(+23.11%) |
Jan 13, 2016 | 9.140 | 9.150 | 7.385 | 8.090 | 54,069,208 | -0.89(-9.91%) |
Jan 12, 2016 | 10.51 | 10.85 | 8.280 | 8.980 | 56,502,304 | -1.31(-12.73%) |
Jan 11, 2016 | 10.82 | 10.83 | 10.02 | 10.29 | 24,744,348 | -0.53(-4.90%) |
Jan 08, 2016 | 11.01 | 11.11 | 9.745 | 10.82 | 39,012,548 | +0.26(+2.46%) |
Jan 07, 2016 | 11.64 | 11.92 | 10.54 | 10.56 | 22,131,376 | -1.37(-11.48%) |
Jan 06, 2016 | 13.60 | 13.60 | 11.80 | 11.93 | 20,660,142 | -2.05(-14.66%) |
Jan 05, 2016 | 14.24 | 14.30 | 13.63 | 13.98 | 11,080,242 | -0.09(-0.64%) |
Jan 04, 2016 | 13.62 | 14.38 | 13.56 | 14.07 | 15,548,203 | +0.33(+2.40%) |
Dec 31, 2015 | 13.22 | 13.74 | 13.74 | 13.74 | 11,379,800 | +0.56(+4.25%) |
Dec 30, 2015 | 13.09 | 13.41 | 12.80 | 13.18 | 14,440,420 | -0.27(-2.01%) |
Dec 29, 2015 | 13.71 | 14.03 | 13.01 | 13.45 | 16,083,801 | -0.02(-0.15%) |
Dec 28, 2015 | 13.10 | 13.65 | 12.91 | 13.47 | 15,835,178 | +0.04(+0.30%) |
Dec 24, 2015 | 14.00 | 13.43 | 13.43 | 13.43 | 14,342,500 | -0.54(-3.87%) |
Dec 23, 2015 | 12.30 | 14.03 | 12.20 | 13.97 | 39,668,952 | +2.11(+17.79%) |
Dec 22, 2015 | 11.99 | 12.86 | 11.64 | 11.86 | 45,889,860 | +0.09(+0.76%) |
Dec 21, 2015 | 11.24 | 11.81 | 10.84 | 11.77 | 33,085,200 | +0.68(+6.13%) |
Dec 18, 2015 | 12.20 | 12.21 | 10.85 | 11.09 | 34,507,076 | -0.67(-5.70%) |
Dec 17, 2015 | 13.01 | 13.14 | 11.58 | 11.76 | 17,360,252 | -1.26(-9.68%) |
Dec 16, 2015 | 12.90 | 13.28 | 12.68 | 13.02 | 14,904,123 | -0.09(-0.69%) |
Dec 15, 2015 | 13.17 | 13.56 | 12.99 | 13.11 | 14,580,463 | +0.23(+1.79%) |
Dec 14, 2015 | 13.32 | 13.35 | 12.32 | 12.88 | 20,743,964 | -0.46(-3.45%) |
Dec 11, 2015 | 14.97 | 15.01 | 13.26 | 13.34 | 19,828,836 | -2.04(-13.26%) |
Dec 10, 2015 | 14.74 | 15.53 | 14.62 | 15.38 | 20,287,932 | +0.48(+3.22%) |
Dec 09, 2015 | 13.33 | 15.13 | 13.17 | 14.90 | 46,687,320 | +1.70(+12.88%) |
Dec 08, 2015 | 12.47 | 14.33 | 11.95 | 13.20 | 33,124,724 | +0.21(+1.62%) |
Dec 07, 2015 | 14.48 | 14.60 | 12.14 | 12.99 | 50,268,764 | -2.30(-15.04%) |
Dec 04, 2015 | 16.58 | 16.71 | 15.12 | 15.29 | 36,006,448 | -1.56(-9.26%) |
Dec 03, 2015 | 18.24 | 18.52 | 16.65 | 16.85 | 23,571,552 | -1.34(-7.37%) |
Dec 02, 2015 | 18.99 | 18.99 | 17.88 | 18.19 | 25,204,920 | -0.95(-4.96%) |