Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.975 | 6.000 | 5.950 | 5.980 | 8,798 | +0.07(+1.18%) |
Feb 26, 2016 | 5.890 | 5.985 | 5.890 | 5.910 | 11,180 | +0.30(+5.35%) |
Feb 25, 2016 | 5.630 | 5.630 | 5.530 | 5.610 | 5,684 | -0.04(-0.71%) |
Feb 24, 2016 | 5.470 | 5.650 | 5.350 | 5.650 | 21,793 | -0.09(-1.57%) |
Feb 23, 2016 | 5.890 | 5.990 | 5.700 | 5.740 | 18,655 | -0.17(-2.88%) |
Feb 19, 2016 | 5.910 | 5.910 | 5.910 | 0 | -0.27(-4.37%) | |
Feb 18, 2016 | 6.180 | 6.180 | 6.139 | 6.180 | 2,405 | -0.38(-5.79%) |
Feb 17, 2016 | 6.330 | 6.560 | 6.330 | 6.560 | 7,939 | +0.37(+5.98%) |
Feb 16, 2016 | 6.190 | 6.210 | 6.190 | 6.190 | 2,192 | +0.00(+0.00%) |
Feb 12, 2016 | 6.190 | 6.190 | 6.190 | 0 | +0.54(+9.56%) | |
Feb 11, 2016 | 5.670 | 5.830 | 5.650 | 5.650 | 4,942 | -0.32(-5.36%) |
Feb 10, 2016 | 5.760 | 5.970 | 5.760 | 5.970 | 1,370 | +0.00(+0.00%) |
Feb 09, 2016 | 6.030 | 6.060 | 5.820 | 5.970 | 7,405 | -0.28(-4.48%) |
Feb 08, 2016 | 6.370 | 6.370 | 6.110 | 6.250 | 10,800 | -0.25(-3.85%) |
Feb 05, 2016 | 6.514 | 6.760 | 6.486 | 6.500 | 4,657 | +0.02(+0.31%) |
Feb 04, 2016 | 6.150 | 6.490 | 6.150 | 6.480 | 1,700 | +0.48(+8.00%) |
Feb 03, 2016 | 6.176 | 6.176 | 5.920 | 6.000 | 8,909 | -0.25(-3.92%) |
Feb 02, 2016 | 6.310 | 6.350 | 6.180 | 6.245 | 4,282 | -0.52(-7.75%) |
Feb 01, 2016 | 6.640 | 6.770 | 6.500 | 6.770 | 3,863 | +0.08(+1.20%) |
Jan 29, 2016 | 6.700 | 6.760 | 6.610 | 6.690 | 4,673 | -0.04(-0.59%) |
Jan 28, 2016 | 6.730 | 6.730 | 6.670 | 6.730 | 3,250 | +0.06(+0.90%) |
Jan 27, 2016 | 6.750 | 6.760 | 6.670 | 6.670 | 395 | -0.15(-2.13%) |
Jan 26, 2016 | 6.760 | 6.870 | 6.760 | 6.815 | 6,830 | -0.03(-0.51%) |
Jan 25, 2016 | 6.880 | 6.880 | 6.760 | 6.850 | 24,177 | -0.26(-3.66%) |
Jan 22, 2016 | 7.060 | 7.110 | 6.960 | 7.110 | 15,769 | +0.14(+2.01%) |
Jan 21, 2016 | 6.620 | 6.970 | 6.620 | 6.970 | 1,933 | +0.28(+4.19%) |
Jan 20, 2016 | 6.870 | 6.870 | 6.500 | 6.690 | 4,118 | -0.31(-4.50%) |
Jan 19, 2016 | 7.020 | 7.100 | 6.950 | 7.005 | 7,046 | -0.03(-0.36%) |
Jan 15, 2016 | 7.030 | 7.030 | 7.030 | 0 | -0.42(-5.64%) | |
Jan 14, 2016 | 7.410 | 7.450 | 7.400 | 7.450 | 1,494 | -0.01(-0.13%) |
Jan 13, 2016 | 7.660 | 7.660 | 7.460 | 7.460 | 1,943 | -0.08(-1.06%) |
Jan 12, 2016 | 7.450 | 7.540 | 7.370 | 7.540 | 3,513 | +0.14(+1.89%) |
Jan 11, 2016 | 7.500 | 7.530 | 7.290 | 7.400 | 9,191 | -0.06(-0.80%) |
Jan 08, 2016 | 7.380 | 7.550 | 7.290 | 7.460 | 121,667 | +0.14(+1.91%) |
Jan 07, 2016 | 7.300 | 7.500 | 7.300 | 7.320 | 3,857 | -0.21(-2.79%) |
Jan 06, 2016 | 7.640 | 7.640 | 7.530 | 7.530 | 4,261 | -0.31(-3.95%) |
Jan 05, 2016 | 7.990 | 7.990 | 7.690 | 7.840 | 11,562 | -0.33(-4.04%) |
Jan 04, 2016 | 7.970 | 8.170 | 7.850 | 8.170 | 34,360 | -0.06(-0.73%) |
Dec 31, 2015 | 8.230 | 8.230 | 8.230 | 0 | -0.17(-2.02%) | |
Dec 30, 2015 | 8.570 | 8.570 | 8.400 | 8.400 | 3,052 | -0.11(-1.29%) |
Dec 29, 2015 | 8.740 | 8.740 | 8.500 | 8.510 | 8,910 | -0.03(-0.35%) |
Dec 28, 2015 | 8.510 | 8.650 | 8.500 | 8.540 | 5,523 | -0.11(-1.27%) |
Dec 24, 2015 | 8.650 | 8.650 | 8.650 | 0 | +0.09(+1.05%) | |
Dec 23, 2015 | 8.580 | 8.830 | 8.550 | 8.560 | 6,949 | +0.32(+3.88%) |
Dec 22, 2015 | 8.220 | 8.270 | 8.220 | 8.240 | 4,546 | +0.21(+2.62%) |
Dec 21, 2015 | 8.470 | 8.480 | 8.030 | 8.030 | 5,764 | -0.35(-4.18%) |
Dec 18, 2015 | 8.200 | 8.380 | 8.140 | 8.380 | 46,524 | +0.29(+3.58%) |
Dec 17, 2015 | 8.190 | 8.250 | 8.030 | 8.090 | 27,940 | +0.34(+4.39%) |
Dec 16, 2015 | 7.530 | 7.890 | 7.500 | 7.750 | 19,804 | +0.50(+6.90%) |
Dec 15, 2015 | 7.250 | 7.250 | 7.250 | 7.250 | 1,017 | -0.03(-0.41%) |
Dec 14, 2015 | 7.530 | 7.530 | 7.280 | 7.280 | 9,373 | -0.32(-4.21%) |
Dec 11, 2015 | 7.700 | 7.700 | 7.390 | 7.600 | 12,645 | -0.12(-1.55%) |
Dec 10, 2015 | 7.910 | 7.910 | 7.650 | 7.720 | 9,382 | +0.02(+0.26%) |
Dec 09, 2015 | 7.770 | 7.770 | 7.580 | 7.700 | 10,990 | -0.25(-3.14%) |
Dec 08, 2015 | 7.909 | 7.950 | 7.770 | 7.950 | 11,425 | +0.00(+0.00%) |
Dec 07, 2015 | 7.950 | 7.950 | 7.850 | 7.950 | 6,157 | +0.00(+0.00%) |
Dec 04, 2015 | 8.010 | 8.010 | 7.800 | 7.950 | 6,202 | -0.11(-1.43%) |
Dec 03, 2015 | 8.000 | 8.150 | 7.920 | 8.065 | 6,527 | -0.12(-1.41%) |
Dec 02, 2015 | 8.330 | 8.330 | 8.130 | 8.180 | 13,512 | -0.22(-2.62%) |