Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.587 | 8.739 | 8.479 | 8.587 | 2,305,298 | -0.03(-0.31%) |
Feb 26, 2016 | 8.381 | 8.793 | 8.336 | 8.614 | 3,304,200 | +0.05(+0.63%) |
Feb 25, 2016 | 8.399 | 8.632 | 8.309 | 8.560 | 2,270,784 | +0.14(+1.62%) |
Feb 24, 2016 | 8.638 | 8.754 | 8.281 | 8.424 | 3,405,735 | +0.00(+0.00%) |
Feb 23, 2016 | 8.638 | 8.665 | 8.325 | 8.424 | 2,977,184 | +0.02(+0.21%) |
Feb 22, 2016 | 8.236 | 8.593 | 8.119 | 8.406 | 3,487,360 | +0.13(+1.51%) |
Feb 19, 2016 | 8.441 | 8.649 | 8.209 | 8.280 | 3,724,301 | -0.26(-3.04%) |
Feb 18, 2016 | 7.581 | 8.647 | 7.556 | 8.540 | 4,546,506 | +0.62(+7.79%) |
Feb 17, 2016 | 7.762 | 8.093 | 7.610 | 7.923 | 4,265,163 | +0.26(+3.38%) |
Feb 16, 2016 | 7.672 | 7.900 | 7.409 | 7.663 | 3,867,565 | -0.26(-3.27%) |
Feb 12, 2016 | 7.565 | 7.923 | 7.923 | 7.923 | 3,919,633 | +0.17(+2.19%) |
Feb 11, 2016 | 7.851 | 7.905 | 7.498 | 7.753 | 5,945,647 | +0.45(+6.12%) |
Feb 10, 2016 | 7.252 | 7.333 | 6.769 | 7.306 | 5,411,052 | -0.03(-0.37%) |
Feb 09, 2016 | 7.646 | 7.829 | 7.261 | 7.333 | 4,673,855 | -0.31(-4.09%) |
Feb 08, 2016 | 7.699 | 7.941 | 7.601 | 7.646 | 5,227,895 | +0.10(+1.30%) |
Feb 05, 2016 | 6.769 | 7.565 | 6.617 | 7.547 | 4,476,146 | +0.66(+9.61%) |
Feb 04, 2016 | 6.716 | 7.131 | 6.689 | 6.885 | 4,578,596 | +0.37(+5.62%) |
Feb 03, 2016 | 6.215 | 6.564 | 6.215 | 6.519 | 3,162,586 | +0.39(+6.42%) |
Feb 02, 2016 | 6.340 | 6.340 | 6.036 | 6.125 | 1,836,630 | -0.18(-2.84%) |
Feb 01, 2016 | 5.964 | 6.331 | 5.955 | 6.304 | 2,712,349 | +0.38(+6.50%) |
Jan 29, 2016 | 5.714 | 5.942 | 5.651 | 5.920 | 2,137,227 | +0.17(+3.03%) |
Jan 28, 2016 | 5.714 | 5.955 | 5.562 | 5.745 | 3,547,283 | -0.19(-3.24%) |
Jan 27, 2016 | 5.669 | 5.991 | 5.647 | 5.938 | 2,973,022 | +0.25(+4.40%) |
Jan 26, 2016 | 5.464 | 5.777 | 5.446 | 5.687 | 2,182,694 | +0.33(+6.18%) |
Jan 25, 2016 | 5.428 | 5.515 | 5.295 | 5.356 | 1,647,635 | +0.05(+1.01%) |
Jan 22, 2016 | 5.160 | 5.446 | 5.093 | 5.303 | 2,066,656 | +0.13(+2.42%) |
Jan 21, 2016 | 5.097 | 5.240 | 4.972 | 5.178 | 2,075,098 | +0.01(+0.17%) |
Jan 20, 2016 | 5.097 | 5.231 | 4.811 | 5.169 | 3,109,929 | +0.13(+2.66%) |
Jan 19, 2016 | 5.473 | 5.490 | 4.945 | 5.034 | 3,776,197 | -0.38(-7.10%) |
Jan 15, 2016 | 5.544 | 5.419 | 5.419 | 5.419 | 2,179,897 | -0.04(-0.82%) |
Jan 14, 2016 | 5.490 | 5.580 | 5.347 | 5.464 | 2,161,317 | -0.11(-1.93%) |
Jan 13, 2016 | 5.464 | 5.777 | 5.464 | 5.571 | 2,486,071 | +0.09(+1.63%) |
Jan 12, 2016 | 5.696 | 5.714 | 5.307 | 5.482 | 3,429,299 | -0.29(-4.96%) |
Jan 11, 2016 | 6.215 | 6.236 | 5.656 | 5.768 | 2,537,857 | -0.42(-6.79%) |
Jan 08, 2016 | 6.152 | 6.340 | 6.081 | 6.188 | 2,570,345 | -0.10(-1.56%) |
Jan 07, 2016 | 6.134 | 6.420 | 6.040 | 6.286 | 2,629,462 | +0.20(+3.23%) |
Jan 06, 2016 | 6.054 | 6.125 | 5.982 | 6.090 | 1,498,397 | +0.11(+1.79%) |
Jan 05, 2016 | 6.054 | 6.069 | 5.888 | 5.982 | 1,471,592 | -0.06(-1.04%) |
Jan 04, 2016 | 5.964 | 6.130 | 5.884 | 6.045 | 2,355,175 | +0.23(+4.00%) |
Dec 31, 2015 | 5.803 | 5.812 | 5.812 | 5.812 | 1,558,795 | -0.02(-0.31%) |
Dec 30, 2015 | 5.821 | 5.973 | 5.786 | 5.830 | 1,315,567 | -0.13(-2.10%) |
Dec 29, 2015 | 5.955 | 6.009 | 5.857 | 5.955 | 1,474,319 | +0.05(+0.91%) |
Dec 28, 2015 | 6.090 | 6.099 | 5.853 | 5.902 | 1,149,951 | -0.23(-3.79%) |
Dec 24, 2015 | 6.036 | 6.134 | 6.134 | 6.134 | 644,139 | +0.15(+2.54%) |
Dec 23, 2015 | 5.893 | 6.081 | 5.888 | 5.982 | 1,563,241 | +0.12(+1.98%) |
Dec 22, 2015 | 5.786 | 5.911 | 5.777 | 5.866 | 1,478,272 | +0.06(+1.08%) |
Dec 21, 2015 | 5.812 | 5.920 | 5.731 | 5.803 | 1,956,019 | +0.14(+2.53%) |
Dec 18, 2015 | 5.678 | 5.839 | 5.616 | 5.660 | 5,389,609 | +0.08(+1.44%) |
Dec 17, 2015 | 5.884 | 5.924 | 5.562 | 5.580 | 2,686,612 | -0.53(-8.64%) |
Dec 16, 2015 | 5.839 | 6.161 | 5.830 | 6.107 | 3,113,405 | +0.37(+6.39%) |
Dec 15, 2015 | 5.902 | 5.964 | 5.696 | 5.741 | 2,379,877 | -0.09(-1.53%) |
Dec 14, 2015 | 6.340 | 6.358 | 5.786 | 5.830 | 3,292,261 | -0.55(-8.68%) |
Dec 11, 2015 | 6.268 | 6.492 | 6.224 | 6.385 | 1,801,421 | +0.04(+0.56%) |
Dec 10, 2015 | 6.385 | 6.492 | 6.349 | 6.349 | 1,391,090 | -0.06(-0.98%) |
Dec 09, 2015 | 6.429 | 6.546 | 6.282 | 6.412 | 1,943,046 | +0.13(+2.14%) |
Dec 08, 2015 | 6.394 | 6.447 | 6.210 | 6.277 | 1,948,632 | -0.14(-2.23%) |
Dec 07, 2015 | 6.662 | 6.751 | 6.304 | 6.420 | 1,787,833 | -0.37(-5.40%) |
Dec 04, 2015 | 6.483 | 6.787 | 6.438 | 6.787 | 2,233,755 | +0.38(+5.86%) |
Dec 03, 2015 | 6.420 | 6.537 | 6.295 | 6.412 | 1,989,183 | +0.06(+0.99%) |
Dec 02, 2015 | 6.403 | 6.501 | 6.242 | 6.349 | 1,704,610 | -0.16(-2.47%) |