Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.100 | 9.640 | 9.020 | 9.040 | 1,646,884 | -0.01(-0.11%) |
Feb 26, 2016 | 8.210 | 9.490 | 8.210 | 9.050 | 3,313,887 | +0.85(+10.37%) |
Feb 25, 2016 | 7.800 | 8.205 | 7.740 | 8.200 | 1,284,600 | +0.45(+5.81%) |
Feb 24, 2016 | 6.440 | 8.085 | 6.420 | 7.750 | 1,108,496 | +0.23(+3.06%) |
Feb 23, 2016 | 7.870 | 7.990 | 7.510 | 7.520 | 787,860 | -0.21(-2.72%) |
Feb 22, 2016 | 7.500 | 7.750 | 7.324 | 7.730 | 778,156 | +0.45(+6.18%) |
Feb 19, 2016 | 7.280 | 7.340 | 6.940 | 7.280 | 585,092 | -0.05(-0.68%) |
Feb 18, 2016 | 7.560 | 7.560 | 6.925 | 7.330 | 709,369 | -0.16(-2.14%) |
Feb 17, 2016 | 6.590 | 7.500 | 6.500 | 7.490 | 1,185,567 | +0.99(+15.23%) |
Feb 16, 2016 | 6.150 | 6.610 | 6.060 | 6.500 | 747,752 | +0.47(+7.79%) |
Feb 12, 2016 | 6.290 | 6.030 | 6.030 | 6.030 | 808,800 | -0.21(-3.37%) |
Feb 11, 2016 | 5.920 | 6.250 | 5.830 | 6.240 | 1,318,343 | +0.20(+3.31%) |
Feb 10, 2016 | 6.110 | 6.350 | 5.920 | 6.040 | 609,894 | -0.01(-0.17%) |
Feb 09, 2016 | 6.050 | 6.255 | 5.900 | 6.050 | 699,760 | -0.11(-1.79%) |
Feb 08, 2016 | 6.320 | 6.340 | 6.010 | 6.160 | 465,632 | -0.23(-3.60%) |
Feb 05, 2016 | 6.330 | 6.500 | 6.280 | 6.390 | 649,384 | -0.01(-0.16%) |
Feb 04, 2016 | 6.430 | 6.750 | 6.420 | 6.400 | 527,585 | -0.08(-1.23%) |
Feb 03, 2016 | 6.610 | 6.620 | 6.200 | 6.480 | 645,825 | -0.07(-1.07%) |
Feb 02, 2016 | 6.650 | 6.650 | 6.200 | 6.550 | 877,346 | -0.13(-1.95%) |
Feb 01, 2016 | 6.830 | 6.830 | 6.520 | 6.680 | 510,916 | -0.25(-3.61%) |
Jan 29, 2016 | 6.540 | 6.950 | 6.510 | 6.930 | 732,458 | +0.45(+6.94%) |
Jan 28, 2016 | 6.550 | 6.670 | 6.240 | 6.480 | 605,980 | +0.07(+1.09%) |
Jan 27, 2016 | 6.400 | 6.560 | 6.210 | 6.410 | 625,589 | -0.04(-0.62%) |
Jan 26, 2016 | 6.130 | 6.590 | 5.920 | 6.450 | 605,293 | +0.32(+5.22%) |
Jan 25, 2016 | 6.600 | 6.755 | 6.080 | 6.130 | 633,201 | -0.54(-8.10%) |
Jan 22, 2016 | 6.570 | 6.940 | 6.500 | 6.670 | 801,092 | +0.17(+2.62%) |
Jan 21, 2016 | 6.150 | 6.520 | 5.650 | 6.500 | 1,518,716 | +0.23(+3.67%) |
Jan 20, 2016 | 6.410 | 6.480 | 5.880 | 6.270 | 944,250 | -0.22(-3.39%) |
Jan 19, 2016 | 6.580 | 6.700 | 6.125 | 6.490 | 1,060,568 | -0.05(-0.76%) |
Jan 15, 2016 | 6.160 | 6.540 | 6.540 | 6.540 | 958,600 | +0.21(+3.32%) |
Jan 14, 2016 | 6.190 | 6.420 | 5.840 | 6.330 | 1,038,680 | +0.19(+3.09%) |
Jan 13, 2016 | 6.660 | 6.860 | 6.020 | 6.140 | 1,202,247 | -0.48(-7.25%) |
Jan 12, 2016 | 6.350 | 6.640 | 6.255 | 6.620 | 1,267,982 | +0.38(+6.09%) |
Jan 11, 2016 | 6.770 | 6.900 | 6.030 | 6.240 | 922,012 | -0.47(-7.00%) |
Jan 08, 2016 | 6.610 | 7.090 | 6.610 | 6.710 | 679,561 | +0.16(+2.44%) |
Jan 07, 2016 | 7.180 | 7.190 | 6.532 | 6.550 | 1,454,643 | -0.78(-10.64%) |
Jan 06, 2016 | 7.770 | 8.110 | 7.260 | 7.330 | 626,550 | -0.58(-7.33%) |
Jan 05, 2016 | 7.790 | 8.200 | 7.670 | 7.910 | 594,927 | +0.17(+2.20%) |
Jan 04, 2016 | 7.780 | 8.110 | 7.510 | 7.740 | 975,581 | -0.15(-1.90%) |
Dec 31, 2015 | 8.000 | 7.890 | 7.890 | 7.890 | 419,200 | -0.12(-1.50%) |
Dec 30, 2015 | 8.230 | 8.345 | 7.900 | 8.010 | 388,657 | -0.24(-2.91%) |
Dec 29, 2015 | 7.960 | 8.500 | 7.850 | 8.250 | 676,195 | +0.36(+4.56%) |
Dec 28, 2015 | 8.250 | 8.300 | 7.850 | 7.890 | 405,067 | -0.43(-5.17%) |
Dec 24, 2015 | 8.220 | 8.320 | 8.320 | 8.320 | 281,400 | +0.19(+2.34%) |
Dec 23, 2015 | 8.070 | 8.300 | 7.910 | 8.130 | 1,016,133 | +0.14(+1.69%) |
Dec 22, 2015 | 7.710 | 8.010 | 7.660 | 7.995 | 648,944 | +0.29(+3.70%) |
Dec 21, 2015 | 7.630 | 7.950 | 7.450 | 7.710 | 583,182 | +0.12(+1.58%) |
Dec 18, 2015 | 7.700 | 7.845 | 7.370 | 7.590 | 1,074,132 | -0.09(-1.17%) |
Dec 17, 2015 | 7.640 | 8.130 | 7.640 | 7.680 | 747,871 | +0.04(+0.52%) |
Dec 16, 2015 | 7.390 | 7.680 | 7.330 | 7.640 | 900,192 | +0.32(+4.37%) |
Dec 15, 2015 | 7.560 | 7.650 | 7.270 | 7.320 | 972,253 | -0.24(-3.17%) |
Dec 14, 2015 | 7.790 | 7.800 | 7.370 | 7.560 | 822,216 | -0.28(-3.57%) |
Dec 11, 2015 | 8.000 | 8.340 | 7.810 | 7.840 | 1,147,877 | -0.29(-3.63%) |
Dec 10, 2015 | 7.750 | 8.140 | 7.530 | 8.135 | 706,245 | +0.38(+4.83%) |
Dec 09, 2015 | 7.250 | 7.780 | 7.150 | 7.760 | 1,115,413 | +0.50(+6.89%) |
Dec 08, 2015 | 7.060 | 7.320 | 7.000 | 7.260 | 889,676 | +0.12(+1.68%) |
Dec 07, 2015 | 7.780 | 7.885 | 7.060 | 7.140 | 817,325 | -0.71(-9.04%) |
Dec 04, 2015 | 7.950 | 8.500 | 7.560 | 7.850 | 537,144 | -0.11(-1.38%) |
Dec 03, 2015 | 8.600 | 8.770 | 7.930 | 7.960 | 526,094 | -0.72(-8.29%) |
Dec 02, 2015 | 8.200 | 8.880 | 8.110 | 8.680 | 611,489 | +0.43(+5.21%) |