Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.510 | 4.731 | 4.410 | 4.610 | 3,086,983 | -0.11(-2.33%) |
Feb 26, 2016 | 5.030 | 5.050 | 4.704 | 4.720 | 2,371,236 | -0.33(-6.53%) |
Feb 25, 2016 | 5.060 | 5.210 | 4.990 | 5.050 | 3,053,315 | +0.02(+0.40%) |
Feb 24, 2016 | 4.370 | 5.050 | 4.360 | 5.030 | 4,773,038 | +0.57(+12.78%) |
Feb 23, 2016 | 4.620 | 4.790 | 4.460 | 4.460 | 5,361,864 | -0.09(-1.98%) |
Feb 22, 2016 | 5.610 | 5.610 | 4.520 | 4.550 | 19,209,564 | -3.08(-40.37%) |
Feb 19, 2016 | 7.140 | 7.730 | 7.000 | 7.630 | 2,054,700 | +0.53(+7.46%) |
Feb 18, 2016 | 7.840 | 7.840 | 7.070 | 7.100 | 2,269,091 | -0.73(-9.32%) |
Feb 17, 2016 | 7.630 | 7.970 | 7.280 | 7.830 | 2,223,261 | +0.38(+5.10%) |
Feb 16, 2016 | 7.500 | 7.670 | 7.350 | 7.450 | 1,501,332 | +0.18(+2.48%) |
Feb 12, 2016 | 7.180 | 7.270 | 7.270 | 7.270 | 1,387,400 | +0.16(+2.25%) |
Feb 11, 2016 | 6.780 | 7.430 | 6.700 | 7.110 | 1,896,542 | +0.10(+1.43%) |
Feb 10, 2016 | 6.770 | 7.350 | 6.600 | 7.010 | 1,532,749 | +0.29(+4.32%) |
Feb 09, 2016 | 6.350 | 6.780 | 6.150 | 6.720 | 1,671,206 | +0.30(+4.67%) |
Feb 08, 2016 | 6.800 | 7.000 | 6.360 | 6.420 | 2,164,045 | -0.51(-7.36%) |
Feb 05, 2016 | 7.280 | 7.340 | 6.900 | 6.930 | 1,930,173 | -0.37(-5.07%) |
Feb 04, 2016 | 7.260 | 7.880 | 7.100 | 7.300 | 1,882,209 | +0.09(+1.25%) |
Feb 03, 2016 | 7.430 | 7.638 | 6.950 | 7.210 | 1,673,440 | -0.13(-1.77%) |
Feb 02, 2016 | 7.560 | 7.660 | 7.270 | 7.340 | 1,471,998 | -0.22(-2.91%) |
Feb 01, 2016 | 7.720 | 7.840 | 7.410 | 7.560 | 1,642,364 | -0.14(-1.82%) |
Jan 29, 2016 | 7.960 | 8.240 | 7.530 | 7.700 | 2,089,816 | -0.25(-3.14%) |
Jan 28, 2016 | 8.500 | 8.590 | 7.700 | 7.950 | 2,974,118 | -0.55(-6.47%) |
Jan 27, 2016 | 8.680 | 8.870 | 8.300 | 8.500 | 1,660,295 | -0.32(-3.63%) |
Jan 26, 2016 | 8.610 | 9.000 | 8.104 | 8.820 | 2,032,360 | +0.22(+2.56%) |
Jan 25, 2016 | 8.570 | 9.340 | 8.500 | 8.600 | 2,300,542 | -0.37(-4.12%) |
Jan 22, 2016 | 8.600 | 9.120 | 8.600 | 8.970 | 2,168,525 | +0.43(+5.04%) |
Jan 21, 2016 | 8.910 | 9.050 | 8.320 | 8.540 | 3,287,688 | -0.38(-4.26%) |
Jan 20, 2016 | 7.500 | 9.120 | 7.450 | 8.920 | 5,132,980 | +1.17(+15.10%) |
Jan 19, 2016 | 7.560 | 8.370 | 7.470 | 7.750 | 4,967,330 | +0.58(+8.09%) |
Jan 15, 2016 | 6.710 | 7.170 | 7.170 | 7.170 | 2,060,500 | -0.11(-1.51%) |
Jan 14, 2016 | 7.040 | 7.340 | 6.380 | 7.280 | 3,004,991 | +0.19(+2.61%) |
Jan 13, 2016 | 7.850 | 8.000 | 7.030 | 7.095 | 2,783,974 | -0.77(-9.73%) |
Jan 12, 2016 | 8.180 | 8.470 | 7.340 | 7.860 | 3,151,963 | -0.20(-2.48%) |
Jan 11, 2016 | 8.220 | 8.520 | 7.595 | 8.060 | 2,981,626 | +0.00(+0.00%) |
Jan 08, 2016 | 8.850 | 8.850 | 7.570 | 8.060 | 4,620,848 | -0.24(-2.89%) |
Jan 07, 2016 | 8.780 | 8.880 | 8.220 | 8.300 | 4,551,794 | -0.71(-7.88%) |
Jan 06, 2016 | 9.460 | 9.700 | 8.990 | 9.010 | 5,934,435 | -0.29(-3.12%) |
Jan 05, 2016 | 8.760 | 9.440 | 8.700 | 9.300 | 7,032,144 | +0.67(+7.76%) |
Jan 04, 2016 | 8.760 | 9.170 | 8.525 | 8.630 | 9,111,537 | -0.32(-3.58%) |
Dec 31, 2015 | 8.800 | 8.950 | 8.950 | 8.950 | 30,878,200 | +0.60(+7.19%) |
Dec 30, 2015 | 7.340 | 8.560 | 7.240 | 8.350 | 15,844,087 | +0.98(+13.30%) |
Dec 29, 2015 | 7.020 | 7.420 | 6.900 | 7.370 | 14,078,118 | +0.75(+11.33%) |
Dec 28, 2015 | 7.860 | 7.900 | 6.430 | 6.620 | 26,623,078 | -28.95(-81.39%) |
Dec 24, 2015 | 35.45 | 35.82 | 35.42 | 35.57 | 156,100 | -0.21(-0.59%) |
Dec 23, 2015 | 35.63 | 36.12 | 35.26 | 35.78 | 373,499 | +0.29(+0.82%) |
Dec 22, 2015 | 36.63 | 36.67 | 35.11 | 35.49 | 375,523 | -0.95(-2.61%) |
Dec 21, 2015 | 35.98 | 36.84 | 35.04 | 36.44 | 200,306 | +0.53(+1.48%) |
Dec 18, 2015 | 35.56 | 36.22 | 35.51 | 35.91 | 828,558 | +0.14(+0.39%) |
Dec 17, 2015 | 36.75 | 36.75 | 35.20 | 35.77 | 507,394 | +0.56(+1.59%) |
Dec 16, 2015 | 35.46 | 35.46 | 34.60 | 35.21 | 438,400 | +0.11(+0.31%) |
Dec 15, 2015 | 35.60 | 36.44 | 34.90 | 35.10 | 467,097 | -0.09(-0.26%) |
Dec 14, 2015 | 35.24 | 35.74 | 34.08 | 35.19 | 362,601 | -0.08(-0.23%) |
Dec 11, 2015 | 35.77 | 36.14 | 34.50 | 35.27 | 408,297 | -0.66(-1.84%) |
Dec 10, 2015 | 35.46 | 36.39 | 35.46 | 35.93 | 296,883 | +0.55(+1.55%) |
Dec 09, 2015 | 35.61 | 35.91 | 35.22 | 35.38 | 242,807 | -0.49(-1.37%) |
Dec 08, 2015 | 35.20 | 36.97 | 34.84 | 35.87 | 243,891 | +0.49(+1.38%) |
Dec 07, 2015 | 36.92 | 36.94 | 34.87 | 35.38 | 226,107 | -1.48(-4.02%) |
Dec 04, 2015 | 35.79 | 36.92 | 35.16 | 36.86 | 211,690 | +1.05(+2.93%) |
Dec 03, 2015 | 37.86 | 38.23 | 35.41 | 35.81 | 229,395 | -1.81(-4.81%) |
Dec 02, 2015 | 37.87 | 39.22 | 37.59 | 37.62 | 137,370 | -0.34(-0.90%) |