Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.210 | 6.320 | 6.000 | 6.040 | 249,031 | -0.21(-3.36%) |
Feb 26, 2016 | 6.010 | 6.350 | 5.910 | 6.250 | 249,066 | +0.24(+3.99%) |
Feb 25, 2016 | 6.280 | 6.280 | 5.930 | 6.010 | 420,620 | -0.28(-4.45%) |
Feb 24, 2016 | 5.980 | 6.310 | 5.770 | 6.290 | 292,752 | +0.30(+5.01%) |
Feb 23, 2016 | 6.110 | 6.150 | 5.970 | 5.990 | 209,325 | -0.14(-2.28%) |
Feb 22, 2016 | 6.150 | 6.300 | 6.090 | 6.130 | 149,112 | +0.06(+0.99%) |
Feb 19, 2016 | 5.980 | 6.100 | 5.930 | 6.070 | 380,063 | +0.01(+0.17%) |
Feb 18, 2016 | 6.470 | 6.479 | 5.901 | 6.060 | 375,932 | -0.41(-6.34%) |
Feb 17, 2016 | 5.690 | 6.490 | 5.570 | 6.470 | 716,284 | +0.91(+16.37%) |
Feb 16, 2016 | 5.610 | 5.750 | 5.420 | 5.560 | 414,869 | +0.04(+0.72%) |
Feb 12, 2016 | 4.920 | 5.520 | 5.520 | 5.520 | 612,400 | +0.63(+12.88%) |
Feb 11, 2016 | 4.250 | 5.020 | 4.250 | 4.890 | 531,044 | +0.39(+8.67%) |
Feb 10, 2016 | 4.630 | 4.830 | 4.485 | 4.500 | 204,796 | -0.11(-2.39%) |
Feb 09, 2016 | 4.900 | 4.980 | 4.500 | 4.610 | 419,023 | -0.39(-7.80%) |
Feb 08, 2016 | 4.960 | 5.020 | 4.729 | 5.000 | 523,655 | -0.05(-0.99%) |
Feb 05, 2016 | 4.950 | 5.110 | 4.790 | 5.050 | 419,630 | +0.04(+0.80%) |
Feb 04, 2016 | 4.920 | 5.300 | 4.840 | 5.010 | 321,835 | +0.02(+0.40%) |
Feb 03, 2016 | 5.030 | 5.080 | 4.750 | 4.990 | 453,824 | -0.03(-0.60%) |
Feb 02, 2016 | 5.350 | 5.350 | 5.000 | 5.020 | 316,358 | -0.37(-6.86%) |
Feb 01, 2016 | 5.200 | 5.450 | 4.980 | 5.390 | 309,660 | +0.14(+2.67%) |
Jan 29, 2016 | 5.350 | 5.620 | 5.120 | 5.250 | 501,800 | -0.11(-2.05%) |
Jan 28, 2016 | 5.570 | 5.630 | 5.230 | 5.360 | 501,468 | -0.15(-2.72%) |
Jan 27, 2016 | 5.990 | 6.029 | 5.420 | 5.510 | 293,459 | -0.50(-8.32%) |
Jan 26, 2016 | 6.100 | 6.300 | 5.770 | 6.010 | 306,693 | -0.07(-1.15%) |
Jan 25, 2016 | 6.110 | 6.325 | 5.940 | 6.080 | 339,732 | -0.02(-0.33%) |
Jan 22, 2016 | 6.100 | 6.310 | 5.930 | 6.100 | 249,084 | +0.16(+2.69%) |
Jan 21, 2016 | 5.990 | 6.140 | 5.720 | 5.940 | 387,196 | -0.08(-1.33%) |
Jan 20, 2016 | 5.370 | 6.090 | 5.070 | 6.020 | 656,189 | +0.51(+9.26%) |
Jan 19, 2016 | 5.870 | 6.054 | 5.400 | 5.510 | 349,192 | -0.42(-7.08%) |
Jan 15, 2016 | 5.940 | 5.930 | 5.930 | 5.930 | 467,800 | -0.45(-7.05%) |
Jan 14, 2016 | 6.020 | 6.510 | 5.642 | 6.380 | 450,979 | +0.35(+5.80%) |
Jan 13, 2016 | 6.910 | 7.170 | 6.020 | 6.030 | 521,909 | -0.85(-12.35%) |
Jan 12, 2016 | 6.640 | 7.010 | 6.470 | 6.880 | 380,441 | +0.26(+3.93%) |
Jan 11, 2016 | 7.290 | 7.480 | 6.254 | 6.620 | 936,175 | -0.54(-7.54%) |
Jan 08, 2016 | 7.320 | 7.950 | 7.100 | 7.160 | 343,933 | +0.01(+0.14%) |
Jan 07, 2016 | 7.660 | 7.860 | 7.060 | 7.150 | 605,516 | -0.78(-9.84%) |
Jan 06, 2016 | 8.240 | 8.400 | 7.610 | 7.930 | 550,955 | -0.24(-2.94%) |
Jan 05, 2016 | 8.250 | 8.440 | 8.100 | 8.170 | 284,453 | +0.05(+0.62%) |
Jan 04, 2016 | 8.390 | 8.520 | 8.030 | 8.120 | 658,974 | -0.59(-6.77%) |
Dec 31, 2015 | 8.480 | 8.710 | 8.710 | 8.710 | 529,700 | -0.03(-0.34%) |
Dec 30, 2015 | 8.620 | 8.797 | 8.440 | 8.740 | 483,611 | +0.03(+0.34%) |
Dec 29, 2015 | 8.840 | 9.080 | 8.600 | 8.710 | 465,559 | -0.17(-1.91%) |
Dec 28, 2015 | 9.510 | 9.510 | 8.810 | 8.880 | 437,268 | -0.54(-5.73%) |
Dec 24, 2015 | 10.14 | 9.420 | 9.420 | 9.420 | 237,300 | -0.61(-6.08%) |
Dec 23, 2015 | 9.850 | 10.26 | 9.300 | 10.03 | 903,925 | +0.24(+2.45%) |
Dec 22, 2015 | 8.400 | 9.830 | 8.300 | 9.790 | 2,603,566 | +1.98(+25.35%) |
Dec 21, 2015 | 7.960 | 8.050 | 7.690 | 7.810 | 278,616 | +0.00(+0.00%) |
Dec 18, 2015 | 8.090 | 8.440 | 7.810 | 7.810 | 532,754 | -0.30(-3.70%) |
Dec 17, 2015 | 7.770 | 8.340 | 7.770 | 8.110 | 416,527 | +0.35(+4.51%) |
Dec 16, 2015 | 7.460 | 7.770 | 7.320 | 7.760 | 360,189 | +0.43(+5.87%) |
Dec 15, 2015 | 7.250 | 7.650 | 7.240 | 7.330 | 373,125 | +0.06(+0.83%) |
Dec 14, 2015 | 7.540 | 7.750 | 7.180 | 7.270 | 456,245 | -0.33(-4.34%) |
Dec 11, 2015 | 7.670 | 7.910 | 7.450 | 7.600 | 386,171 | -0.19(-2.44%) |
Dec 10, 2015 | 8.040 | 8.040 | 7.680 | 7.790 | 275,614 | -0.22(-2.75%) |
Dec 09, 2015 | 8.240 | 8.355 | 7.780 | 8.010 | 478,132 | -0.14(-1.72%) |
Dec 08, 2015 | 7.870 | 8.295 | 7.820 | 8.150 | 521,784 | +0.18(+2.26%) |
Dec 07, 2015 | 8.540 | 8.560 | 7.470 | 7.970 | 1,045,244 | +0.17(+2.18%) |
Dec 04, 2015 | 7.700 | 7.820 | 7.370 | 7.800 | 297,686 | +0.17(+2.23%) |
Dec 03, 2015 | 8.190 | 8.360 | 7.550 | 7.630 | 377,833 | -0.52(-6.38%) |
Dec 02, 2015 | 7.940 | 8.250 | 7.890 | 8.150 | 413,914 | +0.24(+3.03%) |