Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.230 | 8.805 | 8.200 | 8.700 | 1,460,180 | +0.41(+4.95%) |
Feb 26, 2016 | 8.390 | 8.500 | 8.160 | 8.290 | 934,992 | +0.00(+0.00%) |
Feb 25, 2016 | 8.050 | 8.500 | 7.720 | 8.290 | 1,390,022 | +0.31(+3.88%) |
Feb 24, 2016 | 7.520 | 8.070 | 7.280 | 7.980 | 1,506,643 | +0.36(+4.72%) |
Feb 23, 2016 | 7.840 | 8.090 | 7.530 | 7.620 | 1,235,330 | -0.29(-3.67%) |
Feb 22, 2016 | 8.170 | 8.250 | 7.800 | 7.910 | 1,294,616 | +0.01(+0.13%) |
Feb 19, 2016 | 8.700 | 8.800 | 7.690 | 7.900 | 3,125,684 | +0.13(+1.67%) |
Feb 18, 2016 | 8.000 | 8.230 | 7.520 | 7.770 | 1,753,406 | -0.22(-2.75%) |
Feb 17, 2016 | 7.670 | 8.450 | 7.670 | 7.990 | 2,924,414 | +0.44(+5.83%) |
Feb 16, 2016 | 7.000 | 7.750 | 6.880 | 7.550 | 1,836,918 | +0.61(+8.79%) |
Feb 12, 2016 | 6.590 | 6.940 | 6.940 | 6.940 | 1,088,500 | +0.38(+5.79%) |
Feb 11, 2016 | 6.750 | 6.870 | 6.430 | 6.560 | 1,063,257 | -0.33(-4.79%) |
Feb 10, 2016 | 6.770 | 7.020 | 6.610 | 6.890 | 1,022,718 | +0.13(+1.92%) |
Feb 09, 2016 | 6.900 | 6.980 | 6.480 | 6.760 | 1,818,426 | -0.26(-3.70%) |
Feb 08, 2016 | 6.670 | 7.030 | 6.390 | 7.020 | 2,117,298 | +0.22(+3.24%) |
Feb 05, 2016 | 6.900 | 7.030 | 6.730 | 6.800 | 959,430 | -0.20(-2.86%) |
Feb 04, 2016 | 6.780 | 7.100 | 6.720 | 7.000 | 1,411,646 | +0.20(+2.94%) |
Feb 03, 2016 | 6.230 | 6.860 | 6.160 | 6.800 | 1,226,728 | +0.58(+9.32%) |
Feb 02, 2016 | 6.520 | 6.620 | 6.115 | 6.220 | 1,309,358 | -0.41(-6.18%) |
Feb 01, 2016 | 6.550 | 6.830 | 6.390 | 6.630 | 1,073,124 | -0.01(-0.15%) |
Jan 29, 2016 | 6.310 | 6.670 | 6.310 | 6.640 | 1,409,917 | +0.33(+5.23%) |
Jan 28, 2016 | 6.440 | 6.530 | 6.120 | 6.310 | 1,026,391 | +0.06(+0.96%) |
Jan 27, 2016 | 6.560 | 6.750 | 6.110 | 6.250 | 1,684,757 | -0.31(-4.73%) |
Jan 26, 2016 | 5.860 | 6.610 | 5.840 | 6.560 | 2,034,534 | +0.73(+12.52%) |
Jan 25, 2016 | 5.690 | 5.940 | 5.670 | 5.830 | 1,334,578 | +0.07(+1.22%) |
Jan 22, 2016 | 5.500 | 5.830 | 5.400 | 5.760 | 1,685,019 | +0.38(+7.06%) |
Jan 21, 2016 | 5.140 | 5.480 | 5.020 | 5.380 | 1,990,356 | +0.22(+4.26%) |
Jan 20, 2016 | 4.950 | 5.270 | 4.670 | 5.160 | 2,558,597 | +0.11(+2.18%) |
Jan 19, 2016 | 5.560 | 5.560 | 5.040 | 5.050 | 1,681,365 | -0.30(-5.61%) |
Jan 15, 2016 | 5.270 | 5.350 | 5.350 | 5.350 | 1,899,400 | -0.08(-1.47%) |
Jan 14, 2016 | 5.400 | 5.510 | 5.110 | 5.430 | 1,518,035 | +0.06(+1.12%) |
Jan 13, 2016 | 5.460 | 5.680 | 5.230 | 5.370 | 1,912,165 | -0.09(-1.65%) |
Jan 12, 2016 | 5.120 | 5.770 | 5.120 | 5.460 | 2,717,039 | +0.42(+8.33%) |
Jan 11, 2016 | 5.380 | 5.490 | 4.830 | 5.040 | 3,316,888 | -0.33(-6.15%) |
Jan 08, 2016 | 5.920 | 5.990 | 5.330 | 5.370 | 4,791,796 | -0.53(-8.98%) |
Jan 07, 2016 | 6.200 | 6.410 | 5.670 | 5.900 | 2,861,953 | -0.51(-7.96%) |
Jan 06, 2016 | 6.710 | 6.750 | 6.330 | 6.410 | 4,300,039 | +0.01(+0.16%) |
Jan 05, 2016 | 6.870 | 6.900 | 6.370 | 6.400 | 2,873,546 | -0.46(-6.71%) |
Jan 04, 2016 | 6.710 | 6.900 | 6.400 | 6.860 | 2,477,286 | +0.03(+0.44%) |
Dec 31, 2015 | 6.120 | 6.830 | 6.830 | 6.830 | 5,958,400 | +0.65(+10.52%) |
Dec 30, 2015 | 5.780 | 6.231 | 5.730 | 6.180 | 3,711,883 | +0.34(+5.82%) |
Dec 29, 2015 | 5.800 | 5.855 | 5.550 | 5.840 | 4,075,159 | +0.17(+3.00%) |
Dec 28, 2015 | 6.460 | 6.590 | 5.340 | 5.670 | 12,787,144 | -1.78(-23.89%) |
Dec 24, 2015 | 7.460 | 7.690 | 7.380 | 7.450 | 842,500 | -0.04(-0.53%) |
Dec 23, 2015 | 7.250 | 7.670 | 7.230 | 7.490 | 1,934,169 | +0.32(+4.46%) |
Dec 22, 2015 | 6.980 | 7.240 | 6.840 | 7.170 | 1,464,378 | +0.20(+2.87%) |
Dec 21, 2015 | 6.780 | 7.030 | 6.649 | 6.970 | 1,596,566 | +0.23(+3.41%) |
Dec 18, 2015 | 6.540 | 6.800 | 6.490 | 6.740 | 2,810,325 | +0.15(+2.28%) |
Dec 17, 2015 | 6.320 | 6.690 | 6.300 | 6.590 | 1,758,440 | +0.29(+4.60%) |
Dec 16, 2015 | 6.130 | 6.350 | 6.110 | 6.300 | 1,346,702 | +0.18(+2.94%) |
Dec 15, 2015 | 6.130 | 6.420 | 6.100 | 6.120 | 1,677,252 | +0.02(+0.33%) |
Dec 14, 2015 | 6.600 | 6.700 | 5.790 | 6.100 | 3,547,782 | -0.51(-7.72%) |
Dec 11, 2015 | 6.770 | 6.870 | 6.480 | 6.610 | 1,857,207 | -0.30(-4.34%) |
Dec 10, 2015 | 6.190 | 6.980 | 6.120 | 6.910 | 3,113,018 | +0.78(+12.72%) |
Dec 09, 2015 | 6.110 | 6.350 | 5.960 | 6.130 | 2,672,849 | +0.03(+0.49%) |
Dec 08, 2015 | 6.440 | 6.455 | 6.085 | 6.100 | 3,596,525 | -0.36(-5.57%) |
Dec 07, 2015 | 6.800 | 6.867 | 6.360 | 6.460 | 2,445,879 | -0.36(-5.28%) |
Dec 04, 2015 | 6.900 | 6.990 | 6.749 | 6.820 | 1,501,989 | -0.11(-1.59%) |
Dec 03, 2015 | 7.050 | 7.100 | 6.800 | 6.930 | 1,429,003 | -0.10(-1.42%) |
Dec 02, 2015 | 6.950 | 7.110 | 6.930 | 7.030 | 1,520,052 | +0.05(+0.72%) |