Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.250 | 4.290 | 4.000 | 4.180 | 159,274 | -0.10(-2.34%) |
Feb 26, 2016 | 4.260 | 4.460 | 4.194 | 4.280 | 32,475 | +0.07(+1.66%) |
Feb 25, 2016 | 4.140 | 4.250 | 4.020 | 4.210 | 45,577 | +0.07(+1.69%) |
Feb 24, 2016 | 4.040 | 4.236 | 4.000 | 4.140 | 60,459 | +0.10(+2.48%) |
Feb 23, 2016 | 4.300 | 4.450 | 4.030 | 4.040 | 57,456 | -0.26(-6.05%) |
Feb 22, 2016 | 4.590 | 4.720 | 4.270 | 4.300 | 99,709 | -0.15(-3.37%) |
Feb 19, 2016 | 4.620 | 4.620 | 4.440 | 4.450 | 59,386 | -0.17(-3.68%) |
Feb 18, 2016 | 4.920 | 4.980 | 4.610 | 4.620 | 85,692 | -0.36(-7.23%) |
Feb 17, 2016 | 4.740 | 5.040 | 4.700 | 4.980 | 57,142 | +0.26(+5.51%) |
Feb 16, 2016 | 5.170 | 5.170 | 4.670 | 4.720 | 106,839 | -0.38(-7.45%) |
Feb 12, 2016 | 4.990 | 5.100 | 5.100 | 5.100 | 105,500 | +0.15(+3.03%) |
Feb 11, 2016 | 4.740 | 4.950 | 4.640 | 4.950 | 85,497 | +0.13(+2.70%) |
Feb 10, 2016 | 4.790 | 4.970 | 4.555 | 4.820 | 87,121 | -0.02(-0.41%) |
Feb 09, 2016 | 4.950 | 5.110 | 4.560 | 4.840 | 79,223 | -0.23(-4.54%) |
Feb 08, 2016 | 4.870 | 5.120 | 4.730 | 5.070 | 51,363 | +0.10(+2.01%) |
Feb 05, 2016 | 5.390 | 5.490 | 4.970 | 4.970 | 157,898 | -0.53(-9.64%) |
Feb 04, 2016 | 5.090 | 5.530 | 5.090 | 5.500 | 117,412 | +0.38(+7.42%) |
Feb 03, 2016 | 4.730 | 5.160 | 4.695 | 5.120 | 58,980 | +0.38(+8.02%) |
Feb 02, 2016 | 4.860 | 4.890 | 4.690 | 4.740 | 76,767 | -0.30(-5.95%) |
Feb 01, 2016 | 5.450 | 5.450 | 4.970 | 5.040 | 81,550 | -0.49(-8.86%) |
Jan 29, 2016 | 5.120 | 5.540 | 5.120 | 5.530 | 127,662 | +0.39(+7.59%) |
Jan 28, 2016 | 5.340 | 5.450 | 5.090 | 5.140 | 109,353 | +0.00(+0.00%) |
Jan 27, 2016 | 5.050 | 5.310 | 4.980 | 5.140 | 108,681 | +0.09(+1.78%) |
Jan 26, 2016 | 4.920 | 5.250 | 4.900 | 5.050 | 83,941 | +0.19(+3.91%) |
Jan 25, 2016 | 5.070 | 5.260 | 4.830 | 4.860 | 95,934 | -0.31(-6.00%) |
Jan 22, 2016 | 5.200 | 5.310 | 4.950 | 5.170 | 105,065 | +0.09(+1.77%) |
Jan 21, 2016 | 4.920 | 5.270 | 4.870 | 5.080 | 162,718 | +0.09(+1.80%) |
Jan 20, 2016 | 4.390 | 5.070 | 4.330 | 4.990 | 227,073 | +0.45(+9.91%) |
Jan 19, 2016 | 4.480 | 4.580 | 4.380 | 4.540 | 139,869 | -0.01(-0.22%) |
Jan 15, 2016 | 4.800 | 4.550 | 4.550 | 4.550 | 235,000 | -0.37(-7.52%) |
Jan 14, 2016 | 4.850 | 5.085 | 4.850 | 4.920 | 232,223 | +0.05(+1.03%) |
Jan 13, 2016 | 5.150 | 5.420 | 4.820 | 4.870 | 158,321 | -0.28(-5.44%) |
Jan 12, 2016 | 5.490 | 5.490 | 5.050 | 5.150 | 218,824 | -0.14(-2.65%) |
Jan 11, 2016 | 5.110 | 5.320 | 4.940 | 5.290 | 220,023 | +0.19(+3.73%) |
Jan 08, 2016 | 5.090 | 5.260 | 4.860 | 5.100 | 274,529 | +0.07(+1.39%) |
Jan 07, 2016 | 5.400 | 5.780 | 5.000 | 5.030 | 167,345 | -0.53(-9.53%) |
Jan 06, 2016 | 6.350 | 6.350 | 5.550 | 5.560 | 253,194 | -1.16(-17.26%) |
Jan 05, 2016 | 6.740 | 6.870 | 6.580 | 6.720 | 100,187 | -0.11(-1.61%) |
Jan 04, 2016 | 7.020 | 7.220 | 6.680 | 6.830 | 121,496 | -0.22(-3.12%) |
Dec 31, 2015 | 6.780 | 7.050 | 7.050 | 7.050 | 56,600 | +0.23(+3.37%) |
Dec 30, 2015 | 7.110 | 7.210 | 6.810 | 6.820 | 55,048 | -0.40(-5.54%) |
Dec 29, 2015 | 7.150 | 7.360 | 7.000 | 7.220 | 56,008 | +0.17(+2.41%) |
Dec 28, 2015 | 7.190 | 7.200 | 6.940 | 7.050 | 63,586 | -0.30(-4.08%) |
Dec 24, 2015 | 7.490 | 7.350 | 7.350 | 7.350 | 21,100 | -0.13(-1.74%) |
Dec 23, 2015 | 6.900 | 7.490 | 6.870 | 7.480 | 145,539 | +0.63(+9.20%) |
Dec 22, 2015 | 6.900 | 7.140 | 6.650 | 6.850 | 125,486 | +0.09(+1.33%) |
Dec 21, 2015 | 7.010 | 7.010 | 6.570 | 6.760 | 131,904 | -0.25(-3.57%) |
Dec 18, 2015 | 7.240 | 7.500 | 6.990 | 7.010 | 201,194 | -0.33(-4.50%) |
Dec 17, 2015 | 7.830 | 7.930 | 7.220 | 7.340 | 85,242 | -0.51(-6.50%) |
Dec 16, 2015 | 8.060 | 8.060 | 7.610 | 7.850 | 109,018 | -0.21(-2.61%) |
Dec 15, 2015 | 7.960 | 8.060 | 7.780 | 8.060 | 153,545 | +0.20(+2.54%) |
Dec 14, 2015 | 7.880 | 8.050 | 7.780 | 7.860 | 134,340 | -0.10(-1.26%) |
Dec 11, 2015 | 7.750 | 8.020 | 7.750 | 7.960 | 152,697 | -0.28(-3.40%) |
Dec 10, 2015 | 8.100 | 8.390 | 7.780 | 8.240 | 96,674 | +0.17(+2.11%) |
Dec 09, 2015 | 8.460 | 8.560 | 8.020 | 8.070 | 62,131 | -0.39(-4.61%) |
Dec 08, 2015 | 8.310 | 8.620 | 8.249 | 8.460 | 155,319 | +0.04(+0.48%) |
Dec 07, 2015 | 9.150 | 9.150 | 8.330 | 8.420 | 74,227 | -0.85(-9.17%) |
Dec 04, 2015 | 9.600 | 9.600 | 9.100 | 9.270 | 86,683 | -0.50(-5.12%) |
Dec 03, 2015 | 9.900 | 10.06 | 9.720 | 9.770 | 59,699 | -0.17(-1.71%) |
Dec 02, 2015 | 10.02 | 10.21 | 9.890 | 9.940 | 183,794 | -0.14(-1.39%) |