Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.920 | 5.170 | 4.915 | 4.950 | 231,151 | +0.01(+0.20%) |
Feb 26, 2016 | 4.680 | 4.980 | 4.670 | 4.940 | 135,670 | +0.29(+6.24%) |
Feb 25, 2016 | 4.710 | 4.710 | 4.440 | 4.650 | 147,271 | -0.06(-1.27%) |
Feb 24, 2016 | 4.340 | 4.760 | 4.200 | 4.710 | 589,134 | -0.40(-7.83%) |
Feb 23, 2016 | 5.080 | 5.480 | 5.070 | 5.110 | 167,388 | -0.01(-0.20%) |
Feb 22, 2016 | 4.700 | 5.620 | 4.570 | 5.120 | 268,153 | +0.47(+10.11%) |
Feb 19, 2016 | 4.720 | 4.760 | 4.400 | 4.650 | 98,383 | -0.05(-1.06%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.570 | 4.700 | 92,333 | -0.20(-4.08%) |
Feb 17, 2016 | 4.760 | 5.000 | 4.750 | 4.900 | 169,851 | +0.15(+3.16%) |
Feb 16, 2016 | 4.840 | 5.521 | 4.680 | 4.750 | 217,310 | -0.03(-0.63%) |
Feb 12, 2016 | 5.080 | 4.780 | 4.780 | 4.780 | 183,200 | -0.26(-5.16%) |
Feb 11, 2016 | 4.870 | 5.130 | 4.870 | 5.040 | 234,409 | +0.08(+1.61%) |
Feb 10, 2016 | 5.060 | 5.390 | 4.900 | 4.960 | 227,290 | -0.08(-1.59%) |
Feb 09, 2016 | 5.040 | 5.300 | 4.995 | 5.040 | 181,481 | -0.10(-1.95%) |
Feb 08, 2016 | 5.030 | 5.220 | 4.840 | 5.140 | 181,678 | +0.06(+1.18%) |
Feb 05, 2016 | 5.460 | 5.660 | 5.080 | 5.080 | 327,574 | -0.42(-7.64%) |
Feb 04, 2016 | 5.310 | 5.540 | 5.260 | 5.500 | 179,250 | +0.20(+3.77%) |
Feb 03, 2016 | 4.990 | 5.350 | 4.990 | 5.300 | 242,066 | +0.13(+2.51%) |
Feb 02, 2016 | 5.200 | 5.280 | 4.990 | 5.170 | 209,911 | -0.07(-1.34%) |
Feb 01, 2016 | 5.270 | 5.440 | 5.090 | 5.240 | 325,289 | -0.05(-0.95%) |
Jan 29, 2016 | 5.320 | 5.530 | 5.160 | 5.290 | 313,725 | +0.02(+0.38%) |
Jan 28, 2016 | 5.660 | 5.780 | 5.210 | 5.270 | 246,453 | -0.36(-6.39%) |
Jan 27, 2016 | 5.780 | 5.940 | 5.590 | 5.630 | 175,957 | -0.18(-3.10%) |
Jan 26, 2016 | 6.250 | 6.250 | 5.750 | 5.810 | 146,574 | -0.39(-6.29%) |
Jan 25, 2016 | 6.180 | 6.470 | 6.160 | 6.200 | 123,350 | -0.02(-0.32%) |
Jan 22, 2016 | 6.510 | 7.330 | 6.200 | 6.220 | 302,633 | -0.14(-2.20%) |
Jan 21, 2016 | 6.800 | 6.860 | 6.340 | 6.360 | 194,631 | -0.46(-6.74%) |
Jan 20, 2016 | 6.670 | 6.950 | 6.190 | 6.820 | 252,977 | +0.03(+0.44%) |
Jan 19, 2016 | 7.260 | 7.450 | 6.680 | 6.790 | 456,773 | -0.39(-5.43%) |
Jan 15, 2016 | 7.040 | 7.180 | 7.180 | 7.180 | 347,000 | -0.09(-1.24%) |
Jan 14, 2016 | 6.920 | 7.490 | 6.810 | 7.270 | 234,329 | +0.38(+5.52%) |
Jan 13, 2016 | 6.400 | 7.160 | 6.400 | 6.890 | 536,176 | +0.60(+9.54%) |
Jan 12, 2016 | 6.690 | 6.960 | 6.290 | 6.290 | 307,781 | -0.31(-4.70%) |
Jan 11, 2016 | 6.820 | 6.820 | 6.420 | 6.600 | 250,009 | -0.20(-2.94%) |
Jan 08, 2016 | 7.170 | 7.360 | 6.750 | 6.800 | 165,382 | -0.35(-4.90%) |
Jan 07, 2016 | 6.990 | 7.310 | 6.870 | 7.150 | 194,581 | -0.01(-0.14%) |
Jan 06, 2016 | 7.410 | 7.510 | 7.130 | 7.160 | 160,325 | -0.39(-5.17%) |
Jan 05, 2016 | 7.580 | 7.730 | 7.350 | 7.550 | 153,087 | +0.00(+0.00%) |
Jan 04, 2016 | 7.520 | 7.730 | 7.310 | 7.550 | 243,302 | -0.21(-2.71%) |
Dec 31, 2015 | 7.730 | 7.760 | 7.760 | 7.760 | 282,300 | -0.01(-0.13%) |
Dec 30, 2015 | 7.920 | 7.950 | 7.510 | 7.770 | 148,725 | -0.13(-1.65%) |
Dec 29, 2015 | 7.560 | 7.900 | 7.490 | 7.900 | 176,319 | +0.42(+5.61%) |
Dec 28, 2015 | 7.950 | 8.020 | 7.360 | 7.480 | 246,108 | -0.52(-6.50%) |
Dec 24, 2015 | 8.010 | 8.000 | 8.000 | 8.000 | 121,900 | -0.03(-0.37%) |
Dec 23, 2015 | 8.130 | 8.150 | 7.950 | 8.030 | 85,956 | -0.03(-0.37%) |
Dec 22, 2015 | 7.990 | 8.100 | 7.850 | 8.060 | 226,544 | +0.07(+0.88%) |
Dec 21, 2015 | 7.920 | 8.180 | 7.810 | 7.990 | 121,298 | +0.15(+1.91%) |
Dec 18, 2015 | 7.930 | 8.200 | 7.800 | 7.840 | 250,017 | -0.13(-1.63%) |
Dec 17, 2015 | 8.140 | 8.190 | 7.950 | 7.970 | 187,880 | -0.12(-1.48%) |
Dec 16, 2015 | 7.830 | 8.100 | 7.755 | 8.090 | 196,604 | +0.32(+4.12%) |
Dec 15, 2015 | 7.330 | 7.820 | 7.330 | 7.770 | 281,022 | +0.47(+6.44%) |
Dec 14, 2015 | 7.370 | 7.570 | 7.220 | 7.300 | 187,274 | -0.10(-1.35%) |
Dec 11, 2015 | 7.470 | 7.740 | 7.350 | 7.400 | 181,981 | -0.32(-4.15%) |
Dec 10, 2015 | 7.640 | 7.840 | 7.640 | 7.720 | 104,562 | +0.05(+0.65%) |
Dec 09, 2015 | 7.700 | 7.840 | 7.440 | 7.670 | 219,838 | -0.07(-0.90%) |
Dec 08, 2015 | 7.260 | 7.760 | 7.260 | 7.740 | 146,889 | +0.33(+4.45%) |
Dec 07, 2015 | 7.640 | 7.640 | 7.170 | 7.410 | 166,226 | -0.28(-3.64%) |
Dec 04, 2015 | 7.650 | 7.730 | 7.480 | 7.690 | 115,003 | +0.00(+0.00%) |
Dec 03, 2015 | 7.710 | 8.000 | 7.555 | 7.690 | 196,172 | -0.15(-1.91%) |
Dec 02, 2015 | 7.600 | 8.008 | 7.540 | 7.840 | 213,164 | +0.14(+1.82%) |