Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.380 | 5.410 | 4.780 | 5.040 | 2,021,069 | -0.43(-7.86%) |
Feb 26, 2016 | 5.580 | 5.870 | 5.030 | 5.470 | 2,031,715 | +0.11(+2.05%) |
Feb 25, 2016 | 5.360 | 5.490 | 5.010 | 5.360 | 1,377,170 | -0.01(-0.19%) |
Feb 24, 2016 | 5.000 | 5.390 | 4.760 | 5.370 | 1,568,904 | +0.21(+4.07%) |
Feb 23, 2016 | 5.440 | 5.545 | 5.110 | 5.160 | 750,573 | -0.34(-6.18%) |
Feb 22, 2016 | 5.290 | 5.535 | 5.220 | 5.500 | 780,825 | +0.35(+6.80%) |
Feb 19, 2016 | 5.090 | 5.205 | 5.010 | 5.150 | 504,672 | +0.00(+0.00%) |
Feb 18, 2016 | 5.320 | 5.400 | 5.120 | 5.150 | 719,845 | -0.12(-2.28%) |
Feb 17, 2016 | 5.150 | 5.390 | 5.140 | 5.270 | 734,766 | +0.20(+3.94%) |
Feb 16, 2016 | 5.020 | 5.090 | 4.900 | 5.070 | 720,180 | +0.17(+3.47%) |
Feb 12, 2016 | 4.750 | 4.900 | 4.900 | 4.900 | 710,000 | +0.18(+3.81%) |
Feb 11, 2016 | 4.770 | 4.830 | 4.620 | 4.720 | 1,125,969 | -0.10(-2.07%) |
Feb 10, 2016 | 5.000 | 5.230 | 4.810 | 4.820 | 632,005 | -0.18(-3.60%) |
Feb 09, 2016 | 5.570 | 5.620 | 4.975 | 5.000 | 906,334 | -0.72(-12.59%) |
Feb 08, 2016 | 5.570 | 5.970 | 5.520 | 5.720 | 800,496 | +0.03(+0.53%) |
Feb 05, 2016 | 5.890 | 6.000 | 5.640 | 5.690 | 769,094 | -0.30(-5.01%) |
Feb 04, 2016 | 6.080 | 6.360 | 5.875 | 5.990 | 1,400,190 | +0.00(+0.00%) |
Feb 03, 2016 | 5.860 | 6.065 | 5.620 | 5.990 | 633,451 | +0.29(+5.09%) |
Feb 02, 2016 | 5.760 | 5.790 | 5.625 | 5.700 | 507,943 | -0.18(-3.06%) |
Feb 01, 2016 | 6.010 | 6.160 | 5.820 | 5.880 | 695,254 | -0.31(-5.01%) |
Jan 29, 2016 | 5.920 | 6.210 | 5.900 | 6.190 | 966,944 | +0.28(+4.74%) |
Jan 28, 2016 | 5.770 | 6.220 | 5.710 | 5.910 | 866,841 | +0.43(+7.85%) |
Jan 27, 2016 | 5.580 | 5.770 | 5.410 | 5.480 | 1,450,295 | -0.18(-3.18%) |
Jan 26, 2016 | 5.360 | 5.690 | 5.160 | 5.660 | 1,103,973 | +0.50(+9.69%) |
Jan 25, 2016 | 5.460 | 5.700 | 5.160 | 5.160 | 754,213 | -0.47(-8.35%) |
Jan 22, 2016 | 5.680 | 5.820 | 5.390 | 5.630 | 831,460 | +0.17(+3.11%) |
Jan 21, 2016 | 5.420 | 5.690 | 5.400 | 5.460 | 1,025,214 | -0.03(-0.55%) |
Jan 20, 2016 | 5.240 | 5.600 | 5.120 | 5.490 | 1,445,109 | +0.14(+2.62%) |
Jan 19, 2016 | 5.810 | 5.810 | 5.205 | 5.350 | 1,257,027 | -0.43(-7.44%) |
Jan 15, 2016 | 5.280 | 5.780 | 5.780 | 5.780 | 1,256,500 | +0.23(+4.14%) |
Jan 14, 2016 | 5.460 | 5.580 | 5.145 | 5.550 | 2,107,962 | +0.12(+2.21%) |
Jan 13, 2016 | 5.750 | 5.960 | 5.420 | 5.430 | 1,291,152 | -0.32(-5.57%) |
Jan 12, 2016 | 6.250 | 6.260 | 5.620 | 5.750 | 1,316,863 | -0.39(-6.35%) |
Jan 11, 2016 | 6.370 | 6.400 | 6.020 | 6.140 | 917,497 | -0.20(-3.15%) |
Jan 08, 2016 | 6.660 | 6.680 | 6.270 | 6.340 | 1,414,781 | -0.23(-3.50%) |
Jan 07, 2016 | 6.850 | 6.940 | 6.500 | 6.570 | 893,471 | -0.44(-6.28%) |
Jan 06, 2016 | 7.130 | 7.280 | 6.990 | 7.010 | 864,212 | -0.35(-4.76%) |
Jan 05, 2016 | 7.590 | 7.640 | 7.260 | 7.360 | 938,701 | -0.12(-1.60%) |
Jan 04, 2016 | 7.560 | 7.810 | 7.340 | 7.480 | 1,292,230 | -0.04(-0.53%) |
Dec 31, 2015 | 7.450 | 7.520 | 7.520 | 7.520 | 709,600 | +0.06(+0.80%) |
Dec 30, 2015 | 7.500 | 7.710 | 7.420 | 7.460 | 495,623 | -0.15(-1.97%) |
Dec 29, 2015 | 7.720 | 7.760 | 7.490 | 7.610 | 475,567 | +0.07(+0.93%) |
Dec 28, 2015 | 7.850 | 7.850 | 7.490 | 7.540 | 467,464 | -0.46(-5.75%) |
Dec 24, 2015 | 7.960 | 8.000 | 8.000 | 8.000 | 333,300 | +0.01(+0.13%) |
Dec 23, 2015 | 7.880 | 7.990 | 7.660 | 7.990 | 608,939 | +0.30(+3.90%) |
Dec 22, 2015 | 7.520 | 7.750 | 7.390 | 7.690 | 606,915 | +0.23(+3.08%) |
Dec 21, 2015 | 7.560 | 7.720 | 7.320 | 7.460 | 830,012 | -0.17(-2.23%) |
Dec 18, 2015 | 7.780 | 8.040 | 7.570 | 7.630 | 2,559,890 | -0.15(-1.93%) |
Dec 17, 2015 | 8.000 | 8.120 | 7.730 | 7.780 | 770,995 | -0.29(-3.59%) |
Dec 16, 2015 | 8.300 | 8.540 | 7.830 | 8.070 | 955,873 | -0.38(-4.50%) |
Dec 15, 2015 | 8.150 | 8.580 | 8.070 | 8.450 | 858,737 | +0.43(+5.36%) |
Dec 14, 2015 | 8.170 | 8.220 | 7.820 | 8.020 | 855,522 | -0.20(-2.43%) |
Dec 11, 2015 | 8.270 | 8.410 | 8.130 | 8.220 | 809,876 | -0.36(-4.20%) |
Dec 10, 2015 | 8.440 | 8.770 | 8.440 | 8.580 | 555,262 | +0.07(+0.82%) |
Dec 09, 2015 | 8.590 | 8.810 | 8.290 | 8.510 | 781,631 | -0.05(-0.58%) |
Dec 08, 2015 | 8.050 | 8.640 | 8.030 | 8.560 | 1,024,420 | +0.35(+4.26%) |
Dec 07, 2015 | 8.340 | 8.360 | 8.090 | 8.210 | 844,498 | -0.31(-3.64%) |
Dec 04, 2015 | 9.020 | 9.060 | 8.480 | 8.520 | 1,002,746 | -0.70(-7.59%) |
Dec 03, 2015 | 9.010 | 9.230 | 8.860 | 9.220 | 1,531,252 | +0.32(+3.60%) |
Dec 02, 2015 | 9.190 | 9.390 | 8.700 | 8.900 | 1,752,506 | -0.38(-4.09%) |