Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.930 | 5.350 | 4.900 | 5.110 | 6,446,298 | +0.16(+3.23%) |
Feb 26, 2016 | 4.940 | 5.230 | 4.804 | 4.950 | 4,240,230 | +0.23(+4.87%) |
Feb 25, 2016 | 4.430 | 4.850 | 4.290 | 4.720 | 4,463,927 | +0.33(+7.52%) |
Feb 24, 2016 | 4.400 | 4.480 | 4.210 | 4.390 | 3,565,095 | -0.19(-4.15%) |
Feb 23, 2016 | 4.660 | 4.760 | 4.250 | 4.580 | 4,982,170 | -0.09(-1.93%) |
Feb 22, 2016 | 4.420 | 4.900 | 4.320 | 4.670 | 7,508,356 | +0.57(+13.90%) |
Feb 19, 2016 | 4.600 | 4.605 | 3.900 | 4.100 | 9,665,558 | -0.64(-13.50%) |
Feb 18, 2016 | 5.150 | 5.150 | 4.630 | 4.740 | 3,598,538 | -0.33(-6.51%) |
Feb 17, 2016 | 4.670 | 5.185 | 4.040 | 5.070 | 8,428,440 | +0.28(+5.85%) |
Feb 16, 2016 | 5.590 | 5.650 | 4.735 | 4.790 | 5,250,794 | -0.61(-11.30%) |
Feb 12, 2016 | 5.690 | 5.400 | 5.400 | 5.400 | 3,689,400 | -0.07(-1.28%) |
Feb 11, 2016 | 5.580 | 5.650 | 4.980 | 5.470 | 6,421,678 | -0.18(-3.19%) |
Feb 10, 2016 | 6.080 | 6.350 | 5.610 | 5.650 | 4,412,285 | -0.45(-7.38%) |
Feb 09, 2016 | 6.020 | 6.220 | 5.620 | 6.100 | 2,422,570 | -0.15(-2.40%) |
Feb 08, 2016 | 6.170 | 6.280 | 5.930 | 6.250 | 2,927,567 | -0.19(-2.95%) |
Feb 05, 2016 | 7.060 | 7.140 | 6.410 | 6.440 | 6,022,500 | -0.70(-9.80%) |
Feb 04, 2016 | 7.470 | 7.690 | 6.960 | 7.140 | 4,371,292 | -0.27(-3.64%) |
Feb 03, 2016 | 7.290 | 7.455 | 6.840 | 7.410 | 2,865,356 | +0.38(+5.41%) |
Feb 02, 2016 | 7.000 | 7.140 | 6.720 | 7.030 | 3,322,076 | -0.23(-3.17%) |
Feb 01, 2016 | 7.410 | 7.620 | 7.090 | 7.260 | 3,085,926 | -0.50(-6.44%) |
Jan 29, 2016 | 7.280 | 7.800 | 7.060 | 7.760 | 2,938,633 | +0.41(+5.58%) |
Jan 28, 2016 | 7.550 | 7.688 | 7.200 | 7.350 | 2,559,252 | +0.36(+5.15%) |
Jan 27, 2016 | 6.650 | 7.360 | 6.530 | 6.990 | 2,815,529 | +0.29(+4.33%) |
Jan 26, 2016 | 6.380 | 6.780 | 6.200 | 6.700 | 3,592,664 | +0.55(+8.94%) |
Jan 25, 2016 | 6.300 | 6.670 | 6.120 | 6.150 | 2,965,446 | -0.40(-6.11%) |
Jan 22, 2016 | 7.120 | 7.390 | 6.500 | 6.550 | 4,869,535 | -0.24(-3.53%) |
Jan 21, 2016 | 5.940 | 7.050 | 5.850 | 6.790 | 4,357,997 | +0.68(+11.13%) |
Jan 20, 2016 | 6.360 | 6.450 | 5.170 | 6.110 | 8,466,644 | -0.64(-9.48%) |
Jan 19, 2016 | 6.680 | 7.060 | 6.440 | 6.750 | 3,239,677 | -0.32(-4.53%) |
Jan 15, 2016 | 6.660 | 7.070 | 7.070 | 7.070 | 3,285,800 | +0.02(+0.28%) |
Jan 14, 2016 | 6.540 | 7.360 | 6.370 | 7.050 | 3,806,873 | +0.52(+7.96%) |
Jan 13, 2016 | 6.460 | 6.750 | 6.150 | 6.530 | 2,911,803 | +0.18(+2.83%) |
Jan 12, 2016 | 6.850 | 6.940 | 5.815 | 6.350 | 3,267,640 | -0.21(-3.20%) |
Jan 11, 2016 | 7.130 | 7.320 | 6.530 | 6.560 | 3,238,037 | -0.44(-6.29%) |
Jan 08, 2016 | 7.050 | 7.250 | 6.610 | 7.000 | 3,267,444 | +0.24(+3.55%) |
Jan 07, 2016 | 7.000 | 7.390 | 6.535 | 6.760 | 4,702,884 | -0.47(-6.50%) |
Jan 06, 2016 | 8.100 | 8.230 | 7.190 | 7.230 | 3,210,919 | -1.29(-15.14%) |
Jan 05, 2016 | 8.400 | 8.750 | 8.215 | 8.520 | 3,591,691 | +0.00(+0.00%) |
Jan 04, 2016 | 8.140 | 8.610 | 8.020 | 8.520 | 3,655,869 | +0.53(+6.63%) |
Dec 31, 2015 | 7.840 | 7.990 | 7.990 | 7.990 | 2,546,000 | +0.14(+1.78%) |
Dec 30, 2015 | 8.110 | 8.520 | 7.780 | 7.850 | 3,080,595 | -0.50(-5.99%) |
Dec 29, 2015 | 8.490 | 8.607 | 8.125 | 8.350 | 1,927,593 | +0.07(+0.85%) |
Dec 28, 2015 | 8.530 | 8.530 | 7.740 | 8.280 | 2,800,644 | -0.51(-5.80%) |
Dec 24, 2015 | 8.760 | 8.790 | 8.790 | 8.790 | 2,037,300 | +0.09(+1.03%) |
Dec 23, 2015 | 7.520 | 8.700 | 7.510 | 8.700 | 5,010,344 | +1.36(+18.53%) |
Dec 22, 2015 | 7.080 | 7.510 | 7.080 | 7.340 | 3,794,156 | +0.29(+4.11%) |
Dec 21, 2015 | 7.720 | 7.750 | 7.005 | 7.050 | 3,323,794 | -0.74(-9.50%) |
Dec 18, 2015 | 7.880 | 8.230 | 7.730 | 7.790 | 4,448,959 | -0.09(-1.14%) |
Dec 17, 2015 | 8.340 | 8.520 | 7.400 | 7.880 | 4,838,818 | -0.46(-5.52%) |
Dec 16, 2015 | 9.000 | 9.070 | 8.170 | 8.340 | 3,683,876 | -0.61(-6.82%) |
Dec 15, 2015 | 9.260 | 9.540 | 8.860 | 8.950 | 4,584,653 | -0.19(-2.08%) |
Dec 14, 2015 | 8.780 | 9.180 | 8.405 | 9.140 | 4,569,335 | +0.32(+3.63%) |
Dec 11, 2015 | 9.170 | 9.370 | 8.590 | 8.820 | 3,251,428 | -0.55(-5.87%) |
Dec 10, 2015 | 9.330 | 9.575 | 9.240 | 9.370 | 2,208,325 | -0.03(-0.32%) |
Dec 09, 2015 | 9.270 | 9.820 | 9.000 | 9.400 | 4,082,879 | +0.12(+1.29%) |
Dec 08, 2015 | 8.480 | 9.330 | 8.390 | 9.280 | 3,006,627 | +0.52(+5.94%) |
Dec 07, 2015 | 9.300 | 9.380 | 8.352 | 8.760 | 3,582,843 | -0.66(-7.01%) |
Dec 04, 2015 | 10.05 | 10.11 | 9.390 | 9.420 | 3,393,741 | -0.85(-8.28%) |
Dec 03, 2015 | 10.59 | 10.71 | 10.14 | 10.27 | 2,197,625 | -0.13(-1.25%) |
Dec 02, 2015 | 10.60 | 10.63 | 10.34 | 10.40 | 3,174,775 | -0.45(-4.15%) |