Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.980 | 5.059 | 4.890 | 4.998 | 1,203,001 | +0.04(+0.82%) |
Feb 26, 2016 | 4.806 | 4.980 | 4.724 | 4.957 | 1,365,606 | +0.24(+5.19%) |
Feb 25, 2016 | 4.742 | 4.829 | 4.492 | 4.713 | 1,048,288 | -0.01(-0.12%) |
Feb 24, 2016 | 4.503 | 4.727 | 4.416 | 4.719 | 831,913 | +0.10(+2.27%) |
Feb 23, 2016 | 4.637 | 4.707 | 4.492 | 4.614 | 1,175,667 | -0.07(-1.49%) |
Feb 22, 2016 | 4.660 | 4.788 | 4.596 | 4.684 | 1,372,733 | +0.20(+4.55%) |
Feb 19, 2016 | 4.451 | 4.561 | 4.404 | 4.480 | 1,815,372 | +0.08(+1.72%) |
Feb 18, 2016 | 4.451 | 4.591 | 4.311 | 4.404 | 1,847,483 | +0.06(+1.34%) |
Feb 17, 2016 | 4.561 | 4.602 | 4.294 | 4.346 | 1,922,901 | -0.19(-4.23%) |
Feb 16, 2016 | 4.410 | 4.625 | 4.096 | 4.538 | 2,676,154 | +0.21(+4.84%) |
Feb 12, 2016 | 3.910 | 4.329 | 4.329 | 4.329 | 2,834,879 | +0.49(+12.73%) |
Feb 11, 2016 | 5.108 | 5.120 | 3.840 | 3.840 | 4,035,536 | -1.77(-31.61%) |
Feb 10, 2016 | 5.981 | 5.993 | 5.580 | 5.615 | 1,282,862 | -0.18(-3.11%) |
Feb 09, 2016 | 5.725 | 6.028 | 5.533 | 5.795 | 1,452,886 | -0.09(-1.58%) |
Feb 08, 2016 | 6.034 | 6.092 | 5.812 | 5.888 | 1,067,929 | -0.29(-4.71%) |
Feb 05, 2016 | 5.725 | 6.214 | 5.679 | 6.179 | 1,998,342 | +0.40(+6.95%) |
Feb 04, 2016 | 5.783 | 5.946 | 5.702 | 5.778 | 2,893,020 | +0.02(+0.30%) |
Feb 03, 2016 | 6.028 | 6.028 | 5.661 | 5.760 | 1,173,353 | -0.20(-3.41%) |
Feb 02, 2016 | 6.423 | 6.423 | 5.888 | 5.964 | 732,885 | -0.63(-9.61%) |
Feb 01, 2016 | 6.627 | 6.714 | 6.423 | 6.598 | 456,373 | -0.22(-3.24%) |
Jan 29, 2016 | 6.394 | 6.819 | 6.394 | 6.819 | 1,000,189 | +0.41(+6.45%) |
Jan 28, 2016 | 6.546 | 6.668 | 6.365 | 6.406 | 415,288 | +0.03(+0.46%) |
Jan 27, 2016 | 6.313 | 6.522 | 6.255 | 6.377 | 608,125 | -0.01(-0.18%) |
Jan 26, 2016 | 6.057 | 6.499 | 6.057 | 6.388 | 1,156,554 | +0.34(+5.68%) |
Jan 25, 2016 | 6.196 | 6.278 | 5.964 | 6.045 | 704,371 | -0.30(-4.77%) |
Jan 22, 2016 | 6.423 | 6.630 | 6.191 | 6.348 | 756,859 | +0.11(+1.77%) |
Jan 21, 2016 | 6.196 | 6.365 | 6.127 | 6.237 | 733,971 | +0.02(+0.37%) |
Jan 20, 2016 | 6.016 | 6.290 | 5.812 | 6.214 | 713,183 | +0.12(+2.01%) |
Jan 19, 2016 | 6.359 | 6.394 | 5.970 | 6.092 | 1,202,589 | -0.16(-2.60%) |
Jan 15, 2016 | 6.098 | 6.255 | 6.255 | 6.255 | 1,108,583 | -0.13(-2.01%) |
Jan 14, 2016 | 6.272 | 6.499 | 6.109 | 6.383 | 732,309 | +0.20(+3.20%) |
Jan 13, 2016 | 6.511 | 6.604 | 6.109 | 6.185 | 803,557 | -0.33(-5.00%) |
Jan 12, 2016 | 6.627 | 6.726 | 6.324 | 6.511 | 848,330 | -0.08(-1.24%) |
Jan 11, 2016 | 6.778 | 6.790 | 6.493 | 6.592 | 732,488 | -0.10(-1.56%) |
Jan 08, 2016 | 6.807 | 6.930 | 6.679 | 6.697 | 1,211,518 | -0.03(-0.52%) |
Jan 07, 2016 | 6.994 | 6.994 | 6.697 | 6.732 | 679,795 | -0.44(-6.16%) |
Jan 06, 2016 | 7.203 | 7.337 | 7.020 | 7.174 | 550,793 | -0.27(-3.67%) |
Jan 05, 2016 | 7.529 | 7.604 | 7.241 | 7.447 | 858,438 | -0.13(-1.69%) |
Jan 04, 2016 | 7.709 | 7.727 | 7.378 | 7.575 | 744,165 | -0.24(-3.05%) |
Dec 31, 2015 | 7.924 | 7.814 | 7.814 | 7.814 | 472,651 | -0.13(-1.61%) |
Dec 30, 2015 | 7.855 | 8.105 | 7.855 | 7.942 | 462,105 | -0.05(-0.58%) |
Dec 29, 2015 | 7.831 | 8.006 | 7.826 | 7.988 | 618,830 | +0.24(+3.16%) |
Dec 28, 2015 | 7.826 | 7.924 | 7.645 | 7.744 | 527,852 | -0.23(-2.85%) |
Dec 24, 2015 | 7.954 | 7.971 | 7.971 | 7.971 | 171,873 | +0.00(+0.00%) |
Dec 23, 2015 | 7.732 | 8.041 | 7.616 | 7.971 | 699,524 | +0.31(+4.02%) |
Dec 22, 2015 | 7.366 | 7.727 | 7.308 | 7.663 | 712,980 | +0.31(+4.28%) |
Dec 21, 2015 | 7.500 | 7.523 | 7.191 | 7.348 | 551,667 | -0.07(-0.94%) |
Dec 18, 2015 | 7.622 | 7.651 | 7.325 | 7.418 | 1,658,940 | -0.21(-2.75%) |
Dec 17, 2015 | 7.732 | 7.866 | 7.546 | 7.628 | 918,797 | -0.09(-1.21%) |
Dec 16, 2015 | 7.308 | 7.820 | 7.267 | 7.721 | 1,632,296 | +0.47(+6.42%) |
Dec 15, 2015 | 7.034 | 7.302 | 6.988 | 7.255 | 1,209,541 | +0.31(+4.44%) |
Dec 14, 2015 | 6.976 | 7.052 | 6.848 | 6.947 | 1,241,934 | -0.08(-1.08%) |
Dec 11, 2015 | 7.139 | 7.244 | 6.918 | 7.023 | 1,354,298 | -0.28(-3.82%) |
Dec 10, 2015 | 7.354 | 7.546 | 7.081 | 7.302 | 827,087 | -0.09(-1.26%) |
Dec 09, 2015 | 7.494 | 7.808 | 7.331 | 7.395 | 742,236 | -0.09(-1.24%) |
Dec 08, 2015 | 7.587 | 7.695 | 7.442 | 7.488 | 823,847 | -0.24(-3.09%) |
Dec 07, 2015 | 8.012 | 8.018 | 7.671 | 7.727 | 674,223 | -0.42(-5.21%) |
Dec 04, 2015 | 8.460 | 8.658 | 8.018 | 8.151 | 837,269 | -0.37(-4.37%) |
Dec 03, 2015 | 8.727 | 8.781 | 8.402 | 8.524 | 525,226 | -0.13(-1.55%) |
Dec 02, 2015 | 8.751 | 8.925 | 8.611 | 8.658 | 635,422 | -0.16(-1.85%) |