Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.100 | 6.280 | 5.890 | 5.900 | 139,161 | -0.19(-3.12%) |
Feb 26, 2016 | 5.850 | 6.170 | 5.850 | 6.090 | 190,403 | +0.29(+5.00%) |
Feb 25, 2016 | 5.900 | 5.970 | 5.540 | 5.800 | 124,181 | -0.11(-1.86%) |
Feb 24, 2016 | 5.720 | 5.970 | 5.500 | 5.910 | 163,817 | +0.09(+1.55%) |
Feb 23, 2016 | 6.160 | 6.200 | 5.810 | 5.820 | 147,241 | -0.42(-6.73%) |
Feb 22, 2016 | 6.200 | 6.360 | 6.160 | 6.240 | 195,983 | +0.11(+1.79%) |
Feb 19, 2016 | 6.030 | 6.310 | 5.780 | 6.130 | 208,107 | +0.03(+0.49%) |
Feb 18, 2016 | 6.510 | 6.530 | 6.070 | 6.100 | 322,333 | -0.36(-5.57%) |
Feb 17, 2016 | 5.890 | 6.700 | 5.890 | 6.460 | 428,210 | +0.63(+10.81%) |
Feb 16, 2016 | 5.640 | 5.870 | 5.590 | 5.830 | 291,399 | +0.28(+5.05%) |
Feb 12, 2016 | 5.390 | 5.550 | 5.550 | 5.550 | 297,800 | +0.22(+4.13%) |
Feb 11, 2016 | 5.180 | 5.490 | 5.040 | 5.330 | 255,311 | -0.01(-0.19%) |
Feb 10, 2016 | 5.830 | 6.084 | 5.330 | 5.340 | 293,136 | -0.46(-7.93%) |
Feb 09, 2016 | 5.350 | 5.913 | 4.830 | 5.800 | 260,189 | +0.35(+6.42%) |
Feb 08, 2016 | 5.650 | 5.760 | 5.250 | 5.450 | 360,732 | -0.31(-5.38%) |
Feb 05, 2016 | 5.980 | 6.300 | 5.460 | 5.760 | 540,741 | -0.20(-3.36%) |
Feb 04, 2016 | 5.880 | 6.640 | 5.810 | 5.960 | 357,389 | +0.08(+1.36%) |
Feb 03, 2016 | 5.840 | 5.950 | 5.430 | 5.880 | 309,196 | +0.04(+0.68%) |
Feb 02, 2016 | 5.990 | 6.000 | 5.580 | 5.840 | 318,374 | -0.23(-3.79%) |
Feb 01, 2016 | 6.150 | 6.285 | 5.900 | 6.070 | 277,096 | -0.15(-2.41%) |
Jan 29, 2016 | 5.940 | 6.330 | 5.830 | 6.220 | 284,981 | +0.28(+4.71%) |
Jan 28, 2016 | 6.360 | 6.410 | 5.690 | 5.940 | 378,089 | -0.39(-6.16%) |
Jan 27, 2016 | 6.610 | 6.780 | 6.295 | 6.330 | 178,350 | -0.35(-5.24%) |
Jan 26, 2016 | 6.830 | 6.960 | 6.180 | 6.680 | 292,563 | -0.09(-1.33%) |
Jan 25, 2016 | 6.980 | 7.240 | 6.730 | 6.770 | 193,444 | -0.23(-3.29%) |
Jan 22, 2016 | 7.470 | 7.470 | 6.740 | 7.000 | 396,515 | -0.29(-3.98%) |
Jan 21, 2016 | 6.810 | 7.830 | 6.520 | 7.290 | 430,178 | +0.47(+6.89%) |
Jan 20, 2016 | 5.760 | 7.080 | 5.760 | 6.820 | 737,320 | +0.43(+6.73%) |
Jan 19, 2016 | 6.660 | 6.750 | 5.970 | 6.390 | 442,717 | -0.15(-2.29%) |
Jan 15, 2016 | 6.580 | 6.540 | 6.540 | 6.540 | 484,100 | -0.30(-4.39%) |
Jan 14, 2016 | 7.020 | 7.290 | 6.077 | 6.840 | 574,563 | -0.10(-1.44%) |
Jan 13, 2016 | 8.320 | 8.870 | 6.820 | 6.940 | 359,629 | -1.22(-14.95%) |
Jan 12, 2016 | 8.150 | 8.835 | 7.780 | 8.160 | 297,780 | +0.04(+0.49%) |
Jan 11, 2016 | 9.430 | 10.06 | 8.000 | 8.120 | 558,343 | -1.32(-13.98%) |
Jan 08, 2016 | 10.27 | 10.97 | 9.355 | 9.440 | 340,932 | -0.51(-5.13%) |
Jan 07, 2016 | 10.87 | 10.87 | 9.940 | 9.950 | 592,267 | -1.64(-14.15%) |
Jan 06, 2016 | 13.19 | 13.20 | 10.52 | 11.59 | 1,139,041 | -2.11(-15.40%) |
Jan 05, 2016 | 13.47 | 13.97 | 13.12 | 13.70 | 215,850 | +0.24(+1.78%) |
Jan 04, 2016 | 13.07 | 13.61 | 12.81 | 13.46 | 335,471 | +0.21(+1.58%) |
Dec 31, 2015 | 13.35 | 13.25 | 13.25 | 13.25 | 296,900 | -0.10(-0.75%) |
Dec 30, 2015 | 13.68 | 13.92 | 13.25 | 13.35 | 536,841 | -0.45(-3.26%) |
Dec 29, 2015 | 13.94 | 14.13 | 13.66 | 13.80 | 197,097 | +0.10(+0.73%) |
Dec 28, 2015 | 13.78 | 14.06 | 13.35 | 13.70 | 273,998 | -0.26(-1.86%) |
Dec 24, 2015 | 14.20 | 13.96 | 13.96 | 13.96 | 79,900 | -0.28(-1.97%) |
Dec 23, 2015 | 14.18 | 14.30 | 14.04 | 14.24 | 208,078 | +0.23(+1.64%) |
Dec 22, 2015 | 13.82 | 14.98 | 13.79 | 14.01 | 320,388 | +0.45(+3.32%) |
Dec 21, 2015 | 13.42 | 13.80 | 13.14 | 13.56 | 204,369 | +0.09(+0.67%) |
Dec 18, 2015 | 13.71 | 14.33 | 13.37 | 13.47 | 442,819 | -0.25(-1.82%) |
Dec 17, 2015 | 13.87 | 13.99 | 13.17 | 13.72 | 207,774 | +0.02(+0.15%) |
Dec 16, 2015 | 13.93 | 14.09 | 13.34 | 13.70 | 342,630 | -0.22(-1.58%) |
Dec 15, 2015 | 13.50 | 14.02 | 13.50 | 13.92 | 195,698 | +0.33(+2.43%) |
Dec 14, 2015 | 14.08 | 14.30 | 13.20 | 13.59 | 183,016 | -0.42(-3.00%) |
Dec 11, 2015 | 14.74 | 15.21 | 13.89 | 14.01 | 260,603 | -1.14(-7.52%) |
Dec 10, 2015 | 15.07 | 15.24 | 14.81 | 15.15 | 318,718 | +0.15(+1.00%) |
Dec 09, 2015 | 15.22 | 15.44 | 14.77 | 15.00 | 184,868 | -0.34(-2.22%) |
Dec 08, 2015 | 15.01 | 15.46 | 14.62 | 15.34 | 203,595 | +0.28(+1.86%) |
Dec 07, 2015 | 17.00 | 17.12 | 14.88 | 15.06 | 390,226 | -1.69(-10.09%) |
Dec 04, 2015 | 16.40 | 16.83 | 16.26 | 16.75 | 237,231 | +0.37(+2.26%) |
Dec 03, 2015 | 17.53 | 17.76 | 16.20 | 16.38 | 335,122 | -1.19(-6.77%) |
Dec 02, 2015 | 17.67 | 18.11 | 17.52 | 17.57 | 321,897 | -0.12(-0.68%) |