Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.310 | 5.760 | 5.260 | 5.390 | 13,983,091 | +0.10(+1.89%) |
Feb 26, 2016 | 5.000 | 5.600 | 4.900 | 5.290 | 16,622,609 | +0.61(+13.03%) |
Feb 25, 2016 | 4.760 | 4.880 | 4.210 | 4.680 | 14,117,305 | +0.15(+3.31%) |
Feb 24, 2016 | 4.340 | 4.700 | 4.210 | 4.530 | 6,949,107 | +0.06(+1.34%) |
Feb 23, 2016 | 4.870 | 4.870 | 4.440 | 4.470 | 8,711,234 | -0.47(-9.51%) |
Feb 22, 2016 | 5.030 | 5.110 | 4.810 | 4.940 | 11,333,712 | +0.14(+2.92%) |
Feb 19, 2016 | 4.540 | 4.800 | 4.430 | 4.800 | 7,321,678 | -0.03(-0.62%) |
Feb 18, 2016 | 5.290 | 5.350 | 4.560 | 4.830 | 11,955,783 | -0.27(-5.29%) |
Feb 17, 2016 | 4.700 | 5.230 | 4.700 | 5.100 | 11,147,338 | +0.47(+10.15%) |
Feb 16, 2016 | 4.680 | 4.750 | 4.410 | 4.630 | 8,222,803 | +0.11(+2.43%) |
Feb 12, 2016 | 4.500 | 4.520 | 4.520 | 4.520 | 15,616,700 | +0.23(+5.36%) |
Feb 11, 2016 | 4.540 | 4.607 | 4.010 | 4.290 | 14,274,404 | -0.44(-9.30%) |
Feb 10, 2016 | 4.950 | 5.250 | 4.700 | 4.730 | 8,219,648 | -0.22(-4.44%) |
Feb 09, 2016 | 5.050 | 5.170 | 4.700 | 4.950 | 8,384,819 | -0.36(-6.78%) |
Feb 08, 2016 | 5.330 | 5.380 | 4.925 | 5.310 | 7,337,731 | -0.30(-5.35%) |
Feb 05, 2016 | 5.810 | 6.200 | 5.440 | 5.610 | 13,270,211 | -0.41(-6.81%) |
Feb 04, 2016 | 5.760 | 6.297 | 5.650 | 6.020 | 11,445,955 | +0.34(+5.99%) |
Feb 03, 2016 | 5.350 | 5.700 | 4.920 | 5.680 | 11,127,294 | +0.58(+11.37%) |
Feb 02, 2016 | 4.990 | 5.300 | 4.850 | 5.100 | 14,145,073 | -0.17(-3.23%) |
Feb 01, 2016 | 5.100 | 5.340 | 4.910 | 5.270 | 15,618,887 | -0.08(-1.50%) |
Jan 29, 2016 | 4.850 | 5.380 | 4.750 | 5.350 | 17,296,570 | +0.56(+11.69%) |
Jan 28, 2016 | 5.020 | 5.190 | 4.550 | 4.790 | 58,157,880 | -0.53(-9.96%) |
Jan 27, 2016 | 5.060 | 5.780 | 4.950 | 5.320 | 16,701,303 | +0.16(+3.10%) |
Jan 26, 2016 | 4.880 | 5.240 | 4.420 | 5.160 | 12,598,562 | +0.48(+10.26%) |
Jan 25, 2016 | 5.140 | 5.440 | 4.650 | 4.680 | 12,135,635 | -0.84(-15.22%) |
Jan 22, 2016 | 5.720 | 6.160 | 5.225 | 5.520 | 18,738,078 | +0.57(+11.52%) |
Jan 21, 2016 | 4.120 | 5.150 | 4.100 | 4.950 | 18,616,256 | +0.63(+14.58%) |
Jan 20, 2016 | 4.100 | 4.430 | 3.395 | 4.320 | 24,677,956 | -0.07(-1.59%) |
Jan 19, 2016 | 4.900 | 4.940 | 4.230 | 4.390 | 13,557,217 | -0.45(-9.30%) |
Jan 15, 2016 | 5.180 | 4.840 | 4.840 | 4.840 | 21,045,100 | -0.93(-16.12%) |
Jan 14, 2016 | 5.530 | 5.970 | 5.300 | 5.770 | 16,818,148 | +0.30(+5.48%) |
Jan 13, 2016 | 5.940 | 6.480 | 5.360 | 5.470 | 17,197,320 | -0.47(-7.91%) |
Jan 12, 2016 | 6.500 | 6.660 | 5.650 | 5.940 | 15,851,527 | -0.23(-3.73%) |
Jan 11, 2016 | 6.350 | 6.390 | 5.800 | 6.170 | 12,050,958 | -0.30(-4.64%) |
Jan 08, 2016 | 6.490 | 6.725 | 5.980 | 6.470 | 15,800,699 | +0.09(+1.41%) |
Jan 07, 2016 | 6.580 | 7.010 | 6.260 | 6.380 | 13,840,024 | -0.52(-7.54%) |
Jan 06, 2016 | 7.010 | 7.260 | 6.820 | 6.900 | 11,451,653 | -0.55(-7.38%) |
Jan 05, 2016 | 7.580 | 7.600 | 7.030 | 7.450 | 11,867,712 | -0.13(-1.72%) |
Jan 04, 2016 | 7.300 | 7.770 | 7.111 | 7.580 | 10,400,031 | +0.21(+2.85%) |
Dec 31, 2015 | 6.760 | 7.370 | 7.370 | 7.370 | 9,424,800 | +0.56(+8.22%) |
Dec 30, 2015 | 6.850 | 7.310 | 6.670 | 6.810 | 10,309,340 | -0.51(-6.97%) |
Dec 29, 2015 | 7.350 | 7.520 | 6.830 | 7.320 | 10,803,833 | +0.27(+3.83%) |
Dec 28, 2015 | 7.650 | 7.650 | 7.010 | 7.050 | 7,341,298 | -0.91(-11.43%) |
Dec 24, 2015 | 8.150 | 7.960 | 7.960 | 7.960 | 6,876,000 | -0.13(-1.61%) |
Dec 23, 2015 | 7.070 | 8.150 | 7.040 | 8.090 | 16,545,557 | +1.34(+19.85%) |
Dec 22, 2015 | 6.420 | 6.920 | 6.340 | 6.750 | 11,679,161 | +0.30(+4.65%) |
Dec 21, 2015 | 7.110 | 7.130 | 6.410 | 6.450 | 20,522,020 | -0.70(-9.79%) |
Dec 18, 2015 | 7.780 | 8.120 | 7.120 | 7.150 | 20,527,352 | -0.69(-8.80%) |
Dec 17, 2015 | 8.510 | 8.540 | 7.750 | 7.840 | 13,642,112 | -0.66(-7.76%) |
Dec 16, 2015 | 9.110 | 9.320 | 8.280 | 8.500 | 14,596,754 | -0.70(-7.61%) |
Dec 15, 2015 | 8.530 | 9.220 | 8.500 | 9.200 | 11,811,858 | +0.75(+8.88%) |
Dec 14, 2015 | 8.740 | 8.840 | 8.300 | 8.450 | 10,976,354 | -0.41(-4.63%) |
Dec 11, 2015 | 9.120 | 9.190 | 8.810 | 8.860 | 9,565,892 | -0.54(-5.74%) |
Dec 10, 2015 | 8.620 | 9.500 | 8.570 | 9.400 | 12,751,485 | +0.62(+7.06%) |
Dec 09, 2015 | 8.640 | 9.400 | 8.520 | 8.780 | 11,533,384 | +0.13(+1.50%) |
Dec 08, 2015 | 8.200 | 8.745 | 8.110 | 8.650 | 15,097,294 | +0.11(+1.29%) |
Dec 07, 2015 | 9.380 | 9.380 | 8.331 | 8.540 | 16,219,075 | -1.26(-12.86%) |
Dec 04, 2015 | 9.990 | 10.09 | 9.280 | 9.800 | 12,915,782 | -0.52(-5.04%) |
Dec 03, 2015 | 10.64 | 10.69 | 10.02 | 10.32 | 13,105,503 | -0.12(-1.15%) |
Dec 02, 2015 | 11.17 | 11.22 | 10.35 | 10.44 | 12,333,901 | -0.91(-8.02%) |