Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.180 | 5.350 | 4.950 | 4.960 | 62,805 | -0.24(-4.62%) |
Feb 26, 2016 | 5.010 | 5.240 | 5.010 | 5.200 | 86,252 | +0.20(+4.00%) |
Feb 25, 2016 | 5.280 | 5.380 | 4.900 | 5.000 | 39,000 | -0.22(-4.21%) |
Feb 24, 2016 | 4.900 | 5.230 | 4.710 | 5.220 | 65,945 | +0.21(+4.19%) |
Feb 23, 2016 | 5.490 | 5.780 | 5.010 | 5.010 | 95,642 | -0.55(-9.89%) |
Feb 22, 2016 | 5.650 | 5.850 | 5.470 | 5.560 | 97,587 | -0.02(-0.36%) |
Feb 19, 2016 | 5.360 | 5.682 | 5.160 | 5.580 | 91,766 | +0.20(+3.72%) |
Feb 18, 2016 | 5.650 | 5.660 | 5.300 | 5.380 | 71,933 | -0.25(-4.44%) |
Feb 17, 2016 | 5.620 | 5.800 | 5.310 | 5.630 | 105,585 | +0.07(+1.26%) |
Feb 16, 2016 | 5.500 | 5.850 | 5.140 | 5.560 | 87,744 | +0.13(+2.39%) |
Feb 12, 2016 | 5.310 | 5.430 | 5.430 | 5.430 | 80,700 | +0.21(+4.02%) |
Feb 11, 2016 | 4.860 | 5.600 | 4.710 | 5.220 | 206,078 | +0.18(+3.57%) |
Feb 10, 2016 | 5.990 | 6.290 | 4.820 | 5.040 | 135,003 | -0.89(-15.01%) |
Feb 09, 2016 | 5.600 | 6.150 | 5.430 | 5.930 | 179,370 | +0.19(+3.31%) |
Feb 08, 2016 | 5.830 | 5.850 | 5.360 | 5.740 | 184,797 | -0.18(-3.04%) |
Feb 05, 2016 | 6.270 | 6.270 | 5.810 | 5.920 | 132,426 | -0.40(-6.33%) |
Feb 04, 2016 | 6.400 | 6.990 | 6.290 | 6.320 | 101,453 | -0.04(-0.63%) |
Feb 03, 2016 | 6.710 | 6.710 | 6.060 | 6.360 | 91,626 | -0.16(-2.45%) |
Feb 02, 2016 | 6.450 | 6.640 | 6.330 | 6.520 | 70,292 | -0.02(-0.31%) |
Feb 01, 2016 | 6.550 | 6.680 | 6.010 | 6.540 | 180,174 | -0.02(-0.30%) |
Jan 29, 2016 | 6.930 | 7.300 | 6.350 | 6.560 | 149,347 | -0.35(-5.07%) |
Jan 28, 2016 | 7.240 | 7.740 | 6.840 | 6.910 | 80,671 | -0.27(-3.76%) |
Jan 27, 2016 | 7.810 | 7.810 | 7.140 | 7.180 | 52,971 | -0.68(-8.65%) |
Jan 26, 2016 | 8.050 | 8.050 | 7.470 | 7.860 | 52,556 | -0.15(-1.87%) |
Jan 25, 2016 | 7.960 | 8.530 | 7.950 | 8.010 | 45,661 | +0.07(+0.88%) |
Jan 22, 2016 | 7.960 | 8.060 | 7.410 | 7.940 | 60,776 | +0.16(+2.06%) |
Jan 21, 2016 | 8.120 | 8.950 | 7.710 | 7.780 | 74,001 | -0.29(-3.59%) |
Jan 20, 2016 | 7.280 | 8.360 | 7.060 | 8.070 | 158,845 | +0.63(+8.47%) |
Jan 19, 2016 | 7.500 | 7.560 | 6.700 | 7.440 | 161,851 | +0.07(+0.95%) |
Jan 15, 2016 | 7.160 | 7.370 | 7.370 | 7.370 | 99,100 | -0.07(-0.94%) |
Jan 14, 2016 | 7.200 | 7.790 | 6.590 | 7.440 | 95,240 | +0.24(+3.33%) |
Jan 13, 2016 | 8.060 | 8.240 | 7.190 | 7.200 | 117,130 | -0.80(-10.00%) |
Jan 12, 2016 | 8.530 | 9.110 | 7.580 | 8.000 | 128,192 | -0.31(-3.73%) |
Jan 11, 2016 | 9.110 | 9.270 | 7.750 | 8.310 | 134,217 | -0.78(-8.58%) |
Jan 08, 2016 | 9.650 | 9.830 | 9.050 | 9.090 | 156,391 | -0.47(-4.92%) |
Jan 07, 2016 | 9.800 | 9.910 | 9.280 | 9.560 | 234,001 | -0.48(-4.78%) |
Jan 06, 2016 | 10.72 | 10.74 | 9.910 | 10.04 | 148,221 | -0.81(-7.47%) |
Jan 05, 2016 | 11.37 | 11.66 | 10.76 | 10.85 | 135,481 | -0.54(-4.74%) |
Jan 04, 2016 | 11.63 | 12.05 | 10.54 | 11.39 | 111,116 | -0.48(-4.04%) |
Dec 31, 2015 | 11.64 | 11.87 | 11.87 | 11.87 | 180,700 | +0.17(+1.45%) |
Dec 30, 2015 | 11.37 | 11.80 | 10.97 | 11.70 | 173,724 | +0.35(+3.08%) |
Dec 29, 2015 | 11.77 | 12.00 | 10.93 | 11.35 | 449,665 | -0.35(-2.99%) |
Dec 28, 2015 | 11.99 | 12.21 | 11.66 | 11.70 | 160,298 | -0.37(-3.07%) |
Dec 24, 2015 | 12.64 | 12.07 | 12.07 | 12.07 | 35,700 | -0.46(-3.67%) |
Dec 23, 2015 | 12.38 | 12.92 | 12.37 | 12.53 | 79,644 | +0.25(+2.04%) |
Dec 22, 2015 | 14.32 | 14.32 | 12.24 | 12.28 | 165,965 | -1.98(-13.88%) |
Dec 21, 2015 | 14.67 | 14.76 | 13.65 | 14.26 | 126,061 | -0.27(-1.86%) |
Dec 18, 2015 | 14.57 | 15.43 | 14.20 | 14.53 | 649,005 | -0.04(-0.27%) |
Dec 17, 2015 | 14.09 | 15.93 | 13.92 | 14.57 | 235,882 | +0.67(+4.82%) |
Dec 16, 2015 | 13.46 | 14.39 | 12.94 | 13.90 | 172,580 | +0.60(+4.51%) |
Dec 15, 2015 | 12.74 | 13.79 | 12.37 | 13.30 | 212,149 | +0.64(+5.06%) |
Dec 14, 2015 | 12.73 | 12.92 | 12.20 | 12.66 | 122,009 | -0.07(-0.55%) |
Dec 11, 2015 | 12.73 | 13.08 | 12.60 | 12.73 | 91,865 | -0.29(-2.23%) |
Dec 10, 2015 | 13.08 | 13.28 | 12.86 | 13.02 | 107,343 | -0.13(-0.99%) |
Dec 09, 2015 | 13.29 | 13.60 | 12.80 | 13.15 | 89,305 | -0.11(-0.83%) |
Dec 08, 2015 | 12.95 | 13.84 | 12.66 | 13.26 | 70,499 | +0.22(+1.69%) |
Dec 07, 2015 | 13.23 | 13.23 | 12.59 | 13.04 | 83,845 | -0.08(-0.61%) |
Dec 04, 2015 | 13.80 | 13.80 | 12.91 | 13.12 | 115,048 | -0.62(-4.51%) |
Dec 03, 2015 | 14.57 | 14.57 | 13.60 | 13.74 | 72,126 | -0.75(-5.18%) |
Dec 02, 2015 | 14.27 | 15.24 | 14.27 | 14.49 | 185,911 | +0.02(+0.14%) |