Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.220 | 6.235 | 5.640 | 5.780 | 25,974,780 | -0.60(-9.40%) |
Feb 26, 2016 | 5.800 | 6.490 | 5.300 | 6.380 | 57,151,060 | -0.39(-5.76%) |
Feb 25, 2016 | 6.540 | 7.100 | 6.410 | 6.770 | 16,897,156 | -0.06(-0.88%) |
Feb 24, 2016 | 6.390 | 6.890 | 6.120 | 6.830 | 24,125,644 | +0.20(+3.02%) |
Feb 23, 2016 | 7.050 | 7.260 | 6.570 | 6.630 | 16,140,260 | -0.63(-8.68%) |
Feb 22, 2016 | 7.300 | 7.400 | 7.120 | 7.260 | 11,722,650 | +0.17(+2.40%) |
Feb 19, 2016 | 8.360 | 8.361 | 6.960 | 7.090 | 33,705,696 | -1.40(-16.49%) |
Feb 18, 2016 | 9.100 | 9.100 | 8.300 | 8.490 | 20,475,074 | -0.39(-4.39%) |
Feb 17, 2016 | 8.260 | 9.090 | 7.940 | 8.880 | 20,466,612 | +0.88(+11.00%) |
Feb 16, 2016 | 8.810 | 8.910 | 7.940 | 8.000 | 18,445,680 | -0.93(-10.41%) |
Feb 12, 2016 | 8.210 | 8.930 | 8.930 | 8.930 | 13,930,300 | +0.78(+9.57%) |
Feb 11, 2016 | 8.350 | 8.410 | 7.720 | 8.150 | 18,761,868 | -0.43(-5.01%) |
Feb 10, 2016 | 8.590 | 8.720 | 8.120 | 8.580 | 10,538,453 | +0.21(+2.51%) |
Feb 09, 2016 | 9.170 | 9.390 | 7.950 | 8.370 | 17,908,132 | -0.97(-10.39%) |
Feb 08, 2016 | 9.200 | 9.900 | 8.920 | 9.340 | 29,740,928 | +0.00(+0.00%) |
Feb 05, 2016 | 8.850 | 9.650 | 8.550 | 9.340 | 21,850,294 | +0.50(+5.66%) |
Feb 04, 2016 | 8.860 | 9.230 | 8.420 | 8.840 | 17,355,124 | -0.13(-1.45%) |
Feb 03, 2016 | 8.280 | 8.990 | 7.830 | 8.970 | 17,250,612 | +0.80(+9.79%) |
Feb 02, 2016 | 8.110 | 8.460 | 7.745 | 8.170 | 19,304,904 | -0.33(-3.88%) |
Feb 01, 2016 | 8.490 | 8.720 | 7.960 | 8.500 | 14,403,018 | -0.39(-4.39%) |
Jan 29, 2016 | 8.860 | 9.100 | 8.490 | 8.890 | 22,569,508 | +0.35(+4.10%) |
Jan 28, 2016 | 9.480 | 9.620 | 8.400 | 8.540 | 14,844,235 | -0.28(-3.17%) |
Jan 27, 2016 | 8.560 | 9.525 | 8.500 | 8.820 | 19,788,228 | +0.22(+2.56%) |
Jan 26, 2016 | 8.180 | 8.680 | 7.770 | 8.600 | 10,801,489 | +0.67(+8.45%) |
Jan 25, 2016 | 8.500 | 9.000 | 7.890 | 7.930 | 16,055,926 | -0.84(-9.58%) |
Jan 22, 2016 | 9.180 | 9.290 | 8.380 | 8.770 | 25,657,584 | -0.03(-0.34%) |
Jan 21, 2016 | 7.720 | 8.930 | 7.670 | 8.800 | 27,235,898 | +1.42(+19.24%) |
Jan 20, 2016 | 6.060 | 7.520 | 6.050 | 7.380 | 22,418,084 | +0.86(+13.19%) |
Jan 19, 2016 | 6.740 | 7.090 | 6.310 | 6.520 | 19,733,744 | -0.18(-2.69%) |
Jan 15, 2016 | 6.300 | 6.700 | 6.700 | 6.700 | 19,395,300 | +0.07(+1.06%) |
Jan 14, 2016 | 6.510 | 6.850 | 6.435 | 6.630 | 24,455,236 | +0.17(+2.63%) |
Jan 13, 2016 | 6.010 | 6.465 | 5.900 | 6.460 | 23,173,868 | +0.52(+8.75%) |
Jan 12, 2016 | 6.560 | 6.630 | 5.560 | 5.940 | 27,791,936 | -0.60(-9.17%) |
Jan 11, 2016 | 6.540 | 6.630 | 6.330 | 6.540 | 19,399,918 | -0.41(-5.90%) |
Jan 08, 2016 | 6.830 | 7.130 | 6.520 | 6.950 | 16,793,548 | +0.10(+1.46%) |
Jan 07, 2016 | 6.470 | 6.850 | 6.285 | 6.850 | 21,613,628 | +0.16(+2.39%) |
Jan 06, 2016 | 7.360 | 7.380 | 6.360 | 6.690 | 29,471,840 | -0.96(-12.55%) |
Jan 05, 2016 | 7.650 | 7.835 | 7.440 | 7.650 | 24,616,484 | -0.06(-0.78%) |
Jan 04, 2016 | 7.030 | 7.790 | 6.890 | 7.710 | 27,031,160 | +0.60(+8.44%) |
Dec 31, 2015 | 6.420 | 7.110 | 7.110 | 7.110 | 15,863,700 | +0.81(+12.86%) |
Dec 30, 2015 | 6.430 | 6.770 | 6.250 | 6.300 | 15,537,998 | -0.46(-6.80%) |
Dec 29, 2015 | 7.020 | 7.190 | 6.570 | 6.760 | 22,169,204 | -0.09(-1.31%) |
Dec 28, 2015 | 6.650 | 6.930 | 6.550 | 6.850 | 19,119,116 | +0.14(+2.09%) |
Dec 24, 2015 | 6.710 | 6.710 | 6.710 | 6.710 | 8,183,300 | +0.00(+0.00%) |
Dec 23, 2015 | 6.000 | 6.710 | 6.000 | 6.710 | 24,280,212 | +0.83(+14.12%) |
Dec 22, 2015 | 5.830 | 5.970 | 5.600 | 5.880 | 20,290,172 | +0.01(+0.17%) |
Dec 21, 2015 | 5.560 | 6.050 | 5.400 | 5.870 | 28,820,726 | +0.33(+5.96%) |
Dec 18, 2015 | 5.160 | 5.670 | 5.100 | 5.540 | 39,690,096 | +0.39(+7.57%) |
Dec 17, 2015 | 5.360 | 5.420 | 5.000 | 5.150 | 18,990,562 | -0.15(-2.83%) |
Dec 16, 2015 | 5.400 | 5.440 | 5.070 | 5.300 | 27,828,424 | -0.07(-1.30%) |
Dec 15, 2015 | 5.650 | 5.720 | 5.250 | 5.370 | 28,828,608 | +0.04(+0.75%) |
Dec 14, 2015 | 5.810 | 5.850 | 5.280 | 5.330 | 34,599,172 | -0.57(-9.66%) |
Dec 11, 2015 | 6.610 | 6.610 | 5.715 | 5.900 | 31,456,576 | -0.96(-13.99%) |
Dec 10, 2015 | 6.830 | 7.090 | 6.590 | 6.860 | 13,297,955 | -0.09(-1.29%) |
Dec 09, 2015 | 7.070 | 7.290 | 6.730 | 6.950 | 16,906,444 | -0.03(-0.43%) |
Dec 08, 2015 | 6.860 | 7.020 | 6.680 | 6.980 | 26,908,840 | -0.14(-1.97%) |
Dec 07, 2015 | 7.340 | 7.370 | 7.050 | 7.120 | 17,867,362 | -0.62(-8.01%) |
Dec 04, 2015 | 8.050 | 8.060 | 7.630 | 7.740 | 20,865,260 | -0.45(-5.49%) |
Dec 03, 2015 | 8.820 | 9.020 | 8.150 | 8.190 | 21,280,078 | -0.66(-7.46%) |
Dec 02, 2015 | 8.800 | 9.140 | 8.607 | 8.850 | 18,052,628 | -0.06(-0.67%) |