Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.180 | 6.380 | 5.880 | 6.230 | 1,042,588 | -0.24(-3.71%) |
Feb 26, 2016 | 6.130 | 6.928 | 6.120 | 6.470 | 1,476,896 | +0.13(+2.05%) |
Feb 25, 2016 | 5.050 | 6.476 | 5.000 | 6.340 | 3,219,225 | +1.70(+36.64%) |
Feb 24, 2016 | 4.530 | 4.870 | 4.420 | 4.640 | 415,666 | +0.04(+0.87%) |
Feb 23, 2016 | 4.260 | 4.950 | 4.260 | 4.600 | 500,929 | +0.35(+8.24%) |
Feb 22, 2016 | 4.260 | 4.370 | 4.215 | 4.250 | 397,383 | +0.03(+0.71%) |
Feb 19, 2016 | 4.250 | 4.400 | 4.120 | 4.220 | 362,734 | -0.03(-0.71%) |
Feb 18, 2016 | 4.290 | 4.370 | 4.220 | 4.250 | 333,610 | +0.00(+0.00%) |
Feb 17, 2016 | 4.110 | 4.335 | 4.010 | 4.250 | 521,504 | +0.16(+3.91%) |
Feb 16, 2016 | 4.210 | 4.240 | 4.050 | 4.090 | 126,943 | -0.07(-1.68%) |
Feb 12, 2016 | 4.150 | 4.160 | 4.160 | 4.160 | 182,900 | +0.04(+0.97%) |
Feb 11, 2016 | 4.350 | 4.360 | 3.910 | 4.120 | 273,312 | -0.35(-7.83%) |
Feb 10, 2016 | 4.330 | 4.550 | 4.300 | 4.470 | 324,369 | +0.07(+1.59%) |
Feb 09, 2016 | 4.340 | 4.635 | 4.275 | 4.400 | 332,532 | -0.25(-5.38%) |
Feb 08, 2016 | 4.810 | 4.820 | 4.520 | 4.650 | 236,801 | -0.24(-4.91%) |
Feb 05, 2016 | 5.010 | 5.060 | 4.830 | 4.890 | 410,358 | -0.21(-4.12%) |
Feb 04, 2016 | 4.900 | 5.250 | 4.900 | 5.100 | 340,258 | +0.18(+3.66%) |
Feb 03, 2016 | 4.870 | 5.020 | 4.660 | 4.920 | 318,152 | +0.05(+1.03%) |
Feb 02, 2016 | 4.630 | 4.890 | 4.630 | 4.870 | 231,267 | +0.14(+2.96%) |
Feb 01, 2016 | 4.630 | 4.790 | 4.540 | 4.730 | 133,154 | +0.03(+0.64%) |
Jan 29, 2016 | 4.740 | 4.870 | 4.610 | 4.700 | 250,486 | -0.01(-0.21%) |
Jan 28, 2016 | 4.630 | 4.740 | 4.505 | 4.710 | 245,172 | +0.11(+2.39%) |
Jan 27, 2016 | 4.640 | 4.740 | 4.440 | 4.600 | 169,345 | -0.10(-2.13%) |
Jan 26, 2016 | 4.510 | 4.710 | 4.350 | 4.700 | 382,119 | +0.21(+4.68%) |
Jan 25, 2016 | 4.910 | 5.060 | 4.435 | 4.490 | 284,837 | -0.46(-9.29%) |
Jan 22, 2016 | 5.160 | 5.250 | 4.910 | 4.950 | 187,097 | -0.11(-2.17%) |
Jan 21, 2016 | 4.770 | 5.130 | 4.680 | 5.060 | 351,149 | +0.32(+6.75%) |
Jan 20, 2016 | 4.730 | 5.120 | 4.440 | 4.740 | 303,293 | -0.09(-1.86%) |
Jan 19, 2016 | 5.110 | 5.250 | 4.810 | 4.830 | 312,171 | -0.20(-3.98%) |
Jan 15, 2016 | 4.900 | 5.030 | 5.030 | 5.030 | 327,800 | -0.02(-0.40%) |
Jan 14, 2016 | 5.000 | 5.310 | 4.960 | 5.050 | 242,261 | +0.04(+0.80%) |
Jan 13, 2016 | 5.160 | 5.310 | 4.990 | 5.010 | 318,025 | -0.11(-2.15%) |
Jan 12, 2016 | 5.270 | 5.690 | 4.950 | 5.120 | 319,067 | -0.05(-0.97%) |
Jan 11, 2016 | 5.070 | 5.240 | 4.960 | 5.170 | 245,909 | +0.15(+2.99%) |
Jan 08, 2016 | 5.140 | 5.270 | 4.960 | 5.020 | 277,071 | -0.07(-1.38%) |
Jan 07, 2016 | 5.250 | 5.300 | 5.000 | 5.090 | 265,956 | -0.27(-5.04%) |
Jan 06, 2016 | 5.420 | 5.520 | 5.270 | 5.360 | 181,916 | -0.15(-2.72%) |
Jan 05, 2016 | 5.840 | 5.940 | 5.460 | 5.510 | 266,515 | -0.30(-5.16%) |
Jan 04, 2016 | 5.840 | 6.220 | 5.510 | 5.810 | 350,309 | -0.21(-3.49%) |
Dec 31, 2015 | 6.020 | 6.020 | 6.020 | 6.020 | 147,700 | -0.05(-0.82%) |
Dec 30, 2015 | 6.150 | 6.275 | 6.040 | 6.070 | 121,402 | -0.13(-2.10%) |
Dec 29, 2015 | 6.130 | 6.240 | 6.000 | 6.200 | 117,391 | +0.10(+1.64%) |
Dec 28, 2015 | 6.050 | 6.280 | 5.980 | 6.100 | 223,810 | -0.03(-0.49%) |
Dec 24, 2015 | 6.050 | 6.130 | 6.130 | 6.130 | 85,100 | +0.10(+1.66%) |
Dec 23, 2015 | 5.970 | 6.230 | 5.900 | 6.030 | 204,154 | +0.06(+1.01%) |
Dec 22, 2015 | 5.810 | 6.030 | 5.780 | 5.970 | 182,786 | +0.17(+2.93%) |
Dec 21, 2015 | 5.690 | 5.910 | 5.230 | 5.800 | 255,098 | +0.18(+3.20%) |
Dec 18, 2015 | 5.800 | 5.800 | 5.420 | 5.620 | 934,191 | -0.15(-2.60%) |
Dec 17, 2015 | 6.140 | 6.200 | 5.700 | 5.770 | 690,328 | -0.37(-6.03%) |
Dec 16, 2015 | 5.980 | 6.220 | 5.950 | 6.140 | 157,355 | +0.18(+3.02%) |
Dec 15, 2015 | 6.020 | 6.200 | 5.930 | 5.960 | 161,547 | -0.02(-0.33%) |
Dec 14, 2015 | 6.000 | 6.060 | 5.840 | 5.980 | 261,835 | -0.05(-0.83%) |
Dec 11, 2015 | 6.100 | 6.250 | 5.980 | 6.030 | 217,477 | -0.23(-3.67%) |
Dec 10, 2015 | 6.080 | 6.350 | 5.960 | 6.260 | 254,004 | +0.18(+2.96%) |
Dec 09, 2015 | 5.980 | 6.250 | 5.980 | 6.080 | 237,629 | +0.09(+1.50%) |
Dec 08, 2015 | 5.930 | 6.260 | 5.850 | 5.990 | 321,168 | -0.04(-0.66%) |
Dec 07, 2015 | 6.450 | 6.535 | 5.940 | 6.030 | 190,260 | -0.46(-7.09%) |
Dec 04, 2015 | 6.460 | 6.580 | 6.400 | 6.490 | 284,303 | -0.05(-0.76%) |
Dec 03, 2015 | 6.480 | 6.620 | 6.420 | 6.540 | 281,573 | +0.09(+1.40%) |
Dec 02, 2015 | 6.470 | 6.540 | 6.420 | 6.450 | 230,777 | -0.05(-0.77%) |