Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.950 | 8.250 | 7.830 | 7.860 | 2,811,327 | +0.02(+0.26%) |
Feb 26, 2016 | 7.790 | 8.050 | 7.320 | 7.840 | 2,745,017 | +0.25(+3.29%) |
Feb 25, 2016 | 7.970 | 8.120 | 7.535 | 7.590 | 2,622,756 | -0.37(-4.65%) |
Feb 24, 2016 | 7.000 | 7.990 | 6.644 | 7.960 | 4,353,450 | +0.69(+9.49%) |
Feb 23, 2016 | 6.330 | 7.500 | 6.330 | 7.270 | 4,154,760 | +0.89(+13.95%) |
Feb 22, 2016 | 6.310 | 6.480 | 6.200 | 6.380 | 2,322,450 | +0.23(+3.74%) |
Feb 19, 2016 | 6.220 | 6.330 | 6.010 | 6.150 | 1,938,634 | +0.02(+0.33%) |
Feb 18, 2016 | 6.450 | 6.640 | 6.108 | 6.130 | 1,845,288 | -0.30(-4.67%) |
Feb 17, 2016 | 6.300 | 6.640 | 6.200 | 6.430 | 3,397,759 | +0.31(+5.07%) |
Feb 16, 2016 | 5.740 | 6.290 | 5.630 | 6.120 | 2,292,494 | +0.52(+9.29%) |
Feb 12, 2016 | 5.690 | 5.600 | 5.600 | 5.600 | 1,888,800 | +0.10(+1.82%) |
Feb 11, 2016 | 5.190 | 5.580 | 5.100 | 5.500 | 1,750,851 | +0.12(+2.23%) |
Feb 10, 2016 | 5.530 | 5.990 | 5.350 | 5.380 | 2,876,184 | -0.08(-1.47%) |
Feb 09, 2016 | 4.710 | 5.570 | 4.600 | 5.460 | 4,107,649 | +0.53(+10.75%) |
Feb 08, 2016 | 4.950 | 5.050 | 4.760 | 4.930 | 2,563,296 | -0.17(-3.33%) |
Feb 05, 2016 | 5.330 | 5.400 | 4.940 | 5.100 | 2,512,706 | -0.25(-4.67%) |
Feb 04, 2016 | 5.130 | 5.636 | 5.050 | 5.350 | 2,414,990 | +0.23(+4.49%) |
Feb 03, 2016 | 5.070 | 5.180 | 4.800 | 5.120 | 2,650,499 | +0.09(+1.79%) |
Feb 02, 2016 | 5.150 | 5.340 | 4.950 | 5.030 | 2,728,520 | -0.23(-4.37%) |
Feb 01, 2016 | 5.000 | 5.340 | 4.870 | 5.260 | 2,358,759 | +0.29(+5.84%) |
Jan 29, 2016 | 4.910 | 5.150 | 4.750 | 4.970 | 3,800,577 | +0.08(+1.64%) |
Jan 28, 2016 | 5.290 | 5.600 | 4.850 | 4.890 | 3,580,783 | -0.25(-4.86%) |
Jan 27, 2016 | 5.630 | 5.690 | 5.100 | 5.140 | 2,579,129 | -0.48(-8.54%) |
Jan 26, 2016 | 5.610 | 5.800 | 5.300 | 5.620 | 1,838,663 | +0.03(+0.54%) |
Jan 25, 2016 | 5.750 | 6.100 | 5.550 | 5.590 | 2,828,977 | -0.19(-3.29%) |
Jan 22, 2016 | 5.770 | 5.915 | 5.410 | 5.780 | 2,375,207 | +0.29(+5.28%) |
Jan 21, 2016 | 5.900 | 6.230 | 5.480 | 5.490 | 3,175,465 | -0.21(-3.68%) |
Jan 20, 2016 | 5.250 | 5.900 | 5.000 | 5.700 | 4,488,899 | +0.23(+4.20%) |
Jan 19, 2016 | 6.050 | 6.150 | 5.330 | 5.470 | 2,753,739 | -0.47(-7.91%) |
Jan 15, 2016 | 5.360 | 5.940 | 5.940 | 5.940 | 3,461,400 | -0.05(-0.83%) |
Jan 14, 2016 | 5.740 | 6.300 | 4.660 | 5.990 | 6,135,056 | +0.33(+5.83%) |
Jan 13, 2016 | 6.280 | 6.455 | 5.570 | 5.660 | 4,850,322 | -0.61(-9.73%) |
Jan 12, 2016 | 6.500 | 6.780 | 5.940 | 6.270 | 3,728,803 | -0.04(-0.63%) |
Jan 11, 2016 | 7.180 | 7.243 | 5.930 | 6.310 | 3,992,128 | -0.69(-9.86%) |
Jan 08, 2016 | 7.220 | 7.329 | 6.760 | 7.000 | 2,418,119 | -0.11(-1.55%) |
Jan 07, 2016 | 6.830 | 7.640 | 6.750 | 7.110 | 3,176,756 | -0.17(-2.34%) |
Jan 06, 2016 | 7.880 | 7.900 | 7.020 | 7.280 | 4,335,704 | -0.70(-8.77%) |
Jan 05, 2016 | 8.000 | 8.390 | 7.930 | 7.980 | 2,610,223 | +0.01(+0.13%) |
Jan 04, 2016 | 8.020 | 8.210 | 7.882 | 7.970 | 2,982,072 | -0.34(-4.09%) |
Dec 31, 2015 | 8.480 | 8.310 | 8.310 | 8.310 | 2,802,400 | -0.17(-2.00%) |
Dec 30, 2015 | 8.340 | 8.770 | 8.210 | 8.480 | 3,234,557 | +0.15(+1.80%) |
Dec 29, 2015 | 8.100 | 8.360 | 7.930 | 8.330 | 2,463,798 | +0.25(+3.09%) |
Dec 28, 2015 | 8.300 | 8.400 | 8.000 | 8.080 | 2,486,819 | -0.32(-3.81%) |
Dec 24, 2015 | 8.330 | 8.400 | 8.400 | 8.400 | 809,500 | -0.04(-0.47%) |
Dec 23, 2015 | 8.180 | 8.510 | 8.060 | 8.440 | 2,367,784 | +0.30(+3.69%) |
Dec 22, 2015 | 8.350 | 8.390 | 7.810 | 8.140 | 3,139,104 | -0.08(-0.97%) |
Dec 21, 2015 | 8.350 | 8.590 | 8.050 | 8.220 | 2,534,878 | +0.15(+1.86%) |
Dec 18, 2015 | 8.270 | 8.715 | 8.065 | 8.070 | 8,083,153 | -0.19(-2.30%) |
Dec 17, 2015 | 8.670 | 8.759 | 8.030 | 8.260 | 3,601,973 | -0.29(-3.39%) |
Dec 16, 2015 | 8.750 | 8.990 | 8.355 | 8.550 | 4,182,899 | -0.15(-1.72%) |
Dec 15, 2015 | 8.910 | 9.135 | 8.670 | 8.700 | 3,147,886 | +0.19(+2.23%) |
Dec 14, 2015 | 9.040 | 9.130 | 8.020 | 8.510 | 4,605,366 | -0.57(-6.28%) |
Dec 11, 2015 | 9.500 | 9.680 | 9.050 | 9.080 | 3,450,243 | -0.57(-5.91%) |
Dec 10, 2015 | 10.03 | 10.24 | 9.590 | 9.650 | 2,653,421 | -0.31(-3.11%) |
Dec 09, 2015 | 10.20 | 10.49 | 9.840 | 9.960 | 2,541,180 | -0.30(-2.92%) |
Dec 08, 2015 | 10.35 | 10.90 | 10.11 | 10.26 | 3,107,406 | +0.20(+1.99%) |
Dec 07, 2015 | 11.30 | 11.49 | 9.830 | 10.06 | 4,630,587 | -1.37(-11.99%) |
Dec 04, 2015 | 11.60 | 11.91 | 10.31 | 11.43 | 7,004,660 | -0.76(-6.23%) |
Dec 03, 2015 | 12.76 | 12.99 | 11.88 | 12.19 | 2,731,820 | -0.50(-3.94%) |
Dec 02, 2015 | 12.68 | 13.08 | 12.64 | 12.69 | 1,559,467 | -0.04(-0.31%) |