Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.500 | 4.520 | 4.030 | 4.200 | 13,875 | -0.23(-5.19%) |
Feb 26, 2016 | 4.575 | 4.710 | 4.240 | 4.430 | 14,778 | +0.13(+3.02%) |
Feb 25, 2016 | 4.620 | 4.780 | 3.960 | 4.300 | 164,743 | -0.15(-3.37%) |
Feb 24, 2016 | 4.970 | 5.000 | 4.260 | 4.450 | 27,748 | -0.16(-3.47%) |
Feb 23, 2016 | 4.750 | 4.780 | 4.550 | 4.610 | 16,745 | -0.11(-2.33%) |
Feb 22, 2016 | 4.835 | 4.835 | 4.490 | 4.720 | 12,380 | +0.00(+0.00%) |
Feb 19, 2016 | 4.450 | 4.810 | 4.385 | 4.720 | 9,360 | +0.28(+6.31%) |
Feb 18, 2016 | 4.890 | 4.890 | 4.280 | 4.440 | 14,807 | -0.02(-0.45%) |
Feb 17, 2016 | 4.560 | 4.560 | 4.134 | 4.460 | 13,117 | -0.01(-0.22%) |
Feb 16, 2016 | 4.580 | 4.580 | 4.150 | 4.470 | 9,969 | +0.01(+0.22%) |
Feb 12, 2016 | 4.750 | 4.460 | 4.460 | 4.460 | 38,100 | -0.11(-2.41%) |
Feb 11, 2016 | 4.490 | 4.770 | 4.210 | 4.570 | 14,161 | +0.02(+0.44%) |
Feb 10, 2016 | 4.920 | 5.090 | 4.450 | 4.550 | 13,897 | -0.26(-5.41%) |
Feb 09, 2016 | 4.670 | 5.200 | 4.670 | 4.810 | 13,313 | -0.08(-1.64%) |
Feb 08, 2016 | 5.580 | 5.580 | 4.730 | 4.890 | 49,091 | -0.86(-14.96%) |
Feb 05, 2016 | 6.150 | 6.210 | 5.490 | 5.750 | 30,745 | -0.50(-8.00%) |
Feb 04, 2016 | 6.050 | 6.299 | 5.840 | 6.250 | 19,745 | +0.19(+3.14%) |
Feb 03, 2016 | 5.930 | 6.310 | 5.720 | 6.060 | 57,614 | +0.03(+0.50%) |
Feb 02, 2016 | 6.030 | 6.330 | 5.380 | 6.030 | 32,761 | -0.27(-4.29%) |
Feb 01, 2016 | 6.500 | 6.860 | 6.030 | 6.300 | 37,081 | -0.32(-4.83%) |
Jan 29, 2016 | 5.870 | 6.810 | 5.870 | 6.620 | 24,567 | +0.71(+12.01%) |
Jan 28, 2016 | 5.810 | 5.975 | 5.320 | 5.910 | 16,866 | +0.07(+1.20%) |
Jan 27, 2016 | 6.300 | 6.300 | 5.690 | 5.840 | 28,137 | -0.49(-7.74%) |
Jan 26, 2016 | 6.700 | 6.860 | 6.140 | 6.330 | 66,860 | -0.32(-4.81%) |
Jan 25, 2016 | 6.100 | 7.500 | 5.800 | 6.650 | 177,812 | +0.84(+14.46%) |
Jan 22, 2016 | 6.050 | 6.150 | 5.670 | 5.810 | 27,660 | -0.06(-1.02%) |
Jan 21, 2016 | 6.350 | 6.350 | 5.510 | 5.870 | 20,257 | -0.22(-3.61%) |
Jan 20, 2016 | 4.970 | 6.340 | 4.960 | 6.090 | 42,081 | +0.65(+11.95%) |
Jan 19, 2016 | 5.590 | 5.960 | 5.190 | 5.440 | 44,793 | -0.07(-1.27%) |
Jan 15, 2016 | 6.500 | 5.510 | 5.510 | 5.510 | 37,000 | -1.12(-16.89%) |
Jan 14, 2016 | 6.710 | 6.820 | 5.620 | 6.630 | 27,369 | +0.12(+1.84%) |
Jan 13, 2016 | 6.850 | 7.245 | 6.390 | 6.510 | 63,073 | -0.40(-5.79%) |
Jan 12, 2016 | 6.860 | 7.210 | 6.750 | 6.910 | 58,649 | -0.02(-0.29%) |
Jan 11, 2016 | 7.140 | 7.200 | 6.490 | 6.930 | 82,397 | -0.36(-4.94%) |
Jan 08, 2016 | 7.230 | 7.480 | 7.010 | 7.290 | 31,726 | +0.04(+0.55%) |
Jan 07, 2016 | 7.330 | 7.449 | 6.583 | 7.250 | 42,090 | -0.35(-4.61%) |
Jan 06, 2016 | 7.330 | 7.730 | 7.280 | 7.600 | 26,103 | -0.06(-0.78%) |
Jan 05, 2016 | 7.270 | 7.756 | 7.030 | 7.660 | 38,103 | +0.37(+5.08%) |
Jan 04, 2016 | 7.770 | 7.770 | 7.010 | 7.290 | 49,586 | -0.64(-8.07%) |
Dec 31, 2015 | 7.570 | 7.930 | 7.930 | 7.930 | 71,600 | +0.34(+4.48%) |
Dec 30, 2015 | 8.310 | 8.470 | 7.345 | 7.590 | 84,225 | -0.82(-9.75%) |
Dec 29, 2015 | 8.940 | 9.000 | 8.200 | 8.410 | 39,132 | -0.51(-5.72%) |
Dec 28, 2015 | 9.330 | 9.330 | 8.730 | 8.920 | 15,307 | -0.51(-5.41%) |
Dec 24, 2015 | 9.490 | 9.430 | 9.430 | 9.430 | 6,600 | -0.14(-1.46%) |
Dec 23, 2015 | 9.830 | 9.830 | 9.130 | 9.570 | 35,336 | -0.21(-2.15%) |
Dec 22, 2015 | 10.50 | 10.50 | 8.670 | 9.780 | 56,168 | -0.97(-9.02%) |
Dec 21, 2015 | 10.00 | 10.83 | 9.800 | 10.75 | 27,544 | +0.76(+7.61%) |
Dec 18, 2015 | 9.090 | 10.02 | 8.770 | 9.990 | 32,283 | +0.90(+9.90%) |
Dec 17, 2015 | 8.390 | 9.220 | 8.355 | 9.090 | 24,554 | +0.88(+10.72%) |
Dec 16, 2015 | 8.400 | 8.410 | 8.200 | 8.210 | 18,742 | -0.07(-0.85%) |
Dec 15, 2015 | 8.380 | 8.870 | 8.250 | 8.280 | 10,367 | +0.07(+0.85%) |
Dec 14, 2015 | 8.490 | 8.490 | 8.200 | 8.210 | 33,736 | -0.10(-1.20%) |
Dec 11, 2015 | 8.370 | 8.580 | 8.280 | 8.310 | 14,560 | -0.23(-2.69%) |
Dec 10, 2015 | 8.410 | 8.870 | 8.200 | 8.540 | 35,624 | +0.16(+1.91%) |
Dec 09, 2015 | 8.330 | 8.390 | 8.200 | 8.380 | 8,747 | +0.14(+1.70%) |
Dec 08, 2015 | 8.485 | 8.520 | 8.200 | 8.240 | 15,381 | -0.35(-4.07%) |
Dec 07, 2015 | 8.780 | 8.790 | 8.440 | 8.590 | 11,746 | -0.26(-2.94%) |
Dec 04, 2015 | 8.490 | 8.900 | 8.210 | 8.850 | 24,168 | +0.63(+7.66%) |
Dec 03, 2015 | 8.800 | 8.870 | 8.070 | 8.220 | 20,318 | -0.46(-5.30%) |
Dec 02, 2015 | 8.630 | 8.900 | 8.540 | 8.680 | 16,965 | -0.08(-0.91%) |