Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.984 | 5.062 | 4.893 | 5.001 | 1,202,199 | +0.04(+0.82%) |
Feb 26, 2016 | 4.809 | 4.984 | 4.728 | 4.960 | 1,364,695 | +0.24(+5.19%) |
Feb 25, 2016 | 4.745 | 4.832 | 4.495 | 4.716 | 1,047,589 | -0.01(-0.12%) |
Feb 24, 2016 | 4.506 | 4.730 | 4.419 | 4.722 | 831,358 | +0.10(+2.27%) |
Feb 23, 2016 | 4.640 | 4.710 | 4.495 | 4.617 | 1,174,883 | -0.07(-1.49%) |
Feb 22, 2016 | 4.664 | 4.792 | 4.599 | 4.687 | 1,371,818 | +0.20(+4.55%) |
Feb 19, 2016 | 4.454 | 4.565 | 4.407 | 4.483 | 1,814,162 | +0.08(+1.72%) |
Feb 18, 2016 | 4.454 | 4.594 | 4.314 | 4.407 | 1,846,252 | +0.06(+1.34%) |
Feb 17, 2016 | 4.565 | 4.605 | 4.297 | 4.349 | 1,921,619 | -0.19(-4.23%) |
Feb 16, 2016 | 4.413 | 4.629 | 4.099 | 4.541 | 2,674,370 | +0.21(+4.84%) |
Feb 12, 2016 | 3.912 | 4.332 | 4.332 | 4.332 | 2,832,989 | +0.49(+12.73%) |
Feb 11, 2016 | 5.112 | 5.123 | 3.843 | 3.843 | 4,032,846 | -1.78(-31.61%) |
Feb 10, 2016 | 5.985 | 5.997 | 5.583 | 5.618 | 1,282,007 | -0.18(-3.11%) |
Feb 09, 2016 | 5.729 | 6.032 | 5.537 | 5.799 | 1,451,918 | -0.09(-1.58%) |
Feb 08, 2016 | 6.038 | 6.096 | 5.816 | 5.892 | 1,067,218 | -0.29(-4.71%) |
Feb 05, 2016 | 5.729 | 6.218 | 5.682 | 6.183 | 1,997,010 | +0.40(+6.95%) |
Feb 04, 2016 | 5.787 | 5.950 | 5.706 | 5.781 | 2,891,091 | +0.02(+0.30%) |
Feb 03, 2016 | 6.032 | 6.032 | 5.665 | 5.764 | 1,172,571 | -0.20(-3.41%) |
Feb 02, 2016 | 6.428 | 6.428 | 5.892 | 5.968 | 732,396 | -0.63(-9.61%) |
Feb 01, 2016 | 6.631 | 6.719 | 6.428 | 6.602 | 456,069 | -0.22(-3.24%) |
Jan 29, 2016 | 6.399 | 6.824 | 6.399 | 6.824 | 999,522 | +0.41(+6.45%) |
Jan 28, 2016 | 6.550 | 6.672 | 6.369 | 6.410 | 415,012 | +0.03(+0.46%) |
Jan 27, 2016 | 6.317 | 6.527 | 6.259 | 6.381 | 607,720 | -0.01(-0.18%) |
Jan 26, 2016 | 6.061 | 6.503 | 6.061 | 6.393 | 1,155,783 | +0.34(+5.68%) |
Jan 25, 2016 | 6.201 | 6.282 | 5.968 | 6.049 | 703,901 | -0.30(-4.77%) |
Jan 22, 2016 | 6.428 | 6.634 | 6.195 | 6.352 | 756,355 | +0.11(+1.77%) |
Jan 21, 2016 | 6.201 | 6.369 | 6.131 | 6.241 | 733,482 | +0.02(+0.37%) |
Jan 20, 2016 | 6.020 | 6.294 | 5.816 | 6.218 | 712,707 | +0.12(+2.01%) |
Jan 19, 2016 | 6.364 | 6.399 | 5.973 | 6.096 | 1,201,787 | -0.16(-2.60%) |
Jan 15, 2016 | 6.102 | 6.259 | 6.259 | 6.259 | 1,107,844 | -0.13(-2.01%) |
Jan 14, 2016 | 6.276 | 6.503 | 6.113 | 6.387 | 731,821 | +0.20(+3.20%) |
Jan 13, 2016 | 6.515 | 6.608 | 6.113 | 6.189 | 803,022 | -0.33(-5.00%) |
Jan 12, 2016 | 6.631 | 6.730 | 6.329 | 6.515 | 847,765 | -0.08(-1.24%) |
Jan 11, 2016 | 6.783 | 6.794 | 6.497 | 6.596 | 731,999 | -0.10(-1.56%) |
Jan 08, 2016 | 6.812 | 6.934 | 6.684 | 6.701 | 1,210,710 | -0.03(-0.52%) |
Jan 07, 2016 | 6.998 | 6.998 | 6.701 | 6.736 | 679,342 | -0.44(-6.16%) |
Jan 06, 2016 | 7.208 | 7.342 | 7.024 | 7.179 | 550,426 | -0.27(-3.67%) |
Jan 05, 2016 | 7.534 | 7.610 | 7.246 | 7.452 | 857,866 | -0.13(-1.69%) |
Jan 04, 2016 | 7.714 | 7.732 | 7.382 | 7.580 | 743,669 | -0.24(-3.05%) |
Dec 31, 2015 | 7.930 | 7.819 | 7.819 | 7.819 | 472,336 | -0.13(-1.61%) |
Dec 30, 2015 | 7.860 | 8.110 | 7.860 | 7.947 | 461,797 | -0.05(-0.58%) |
Dec 29, 2015 | 7.837 | 8.011 | 7.831 | 7.994 | 618,417 | +0.24(+3.16%) |
Dec 28, 2015 | 7.831 | 7.930 | 7.650 | 7.749 | 527,500 | -0.23(-2.85%) |
Dec 24, 2015 | 7.959 | 7.976 | 7.976 | 7.976 | 171,758 | +0.00(+0.00%) |
Dec 23, 2015 | 7.738 | 8.046 | 7.621 | 7.976 | 699,058 | +0.31(+4.02%) |
Dec 22, 2015 | 7.371 | 7.732 | 7.313 | 7.668 | 712,505 | +0.31(+4.28%) |
Dec 21, 2015 | 7.505 | 7.528 | 7.196 | 7.353 | 551,299 | -0.07(-0.94%) |
Dec 18, 2015 | 7.627 | 7.656 | 7.330 | 7.423 | 1,657,834 | -0.21(-2.75%) |
Dec 17, 2015 | 7.738 | 7.872 | 7.551 | 7.633 | 918,184 | -0.09(-1.21%) |
Dec 16, 2015 | 7.313 | 7.825 | 7.272 | 7.726 | 1,631,208 | +0.47(+6.42%) |
Dec 15, 2015 | 7.039 | 7.307 | 6.992 | 7.260 | 1,208,735 | +0.31(+4.44%) |
Dec 14, 2015 | 6.981 | 7.056 | 6.853 | 6.952 | 1,241,106 | -0.08(-1.08%) |
Dec 11, 2015 | 7.144 | 7.249 | 6.923 | 7.027 | 1,353,395 | -0.28(-3.82%) |
Dec 10, 2015 | 7.359 | 7.551 | 7.086 | 7.307 | 826,535 | -0.09(-1.26%) |
Dec 09, 2015 | 7.499 | 7.813 | 7.336 | 7.400 | 741,741 | -0.09(-1.24%) |
Dec 08, 2015 | 7.592 | 7.700 | 7.446 | 7.493 | 823,298 | -0.24(-3.09%) |
Dec 07, 2015 | 8.017 | 8.023 | 7.676 | 7.732 | 673,773 | -0.43(-5.21%) |
Dec 04, 2015 | 8.465 | 8.663 | 8.023 | 8.157 | 836,710 | -0.37(-4.37%) |
Dec 03, 2015 | 8.733 | 8.787 | 8.407 | 8.529 | 524,875 | -0.13(-1.55%) |
Dec 02, 2015 | 8.756 | 8.931 | 8.617 | 8.663 | 634,999 | -0.16(-1.85%) |