Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.350 | 4.400 | 3.960 | 4.040 | 1,164,234 | -0.30(-6.91%) |
Feb 26, 2016 | 4.580 | 4.580 | 4.320 | 4.340 | 838,270 | -0.12(-2.69%) |
Feb 25, 2016 | 4.380 | 4.600 | 4.164 | 4.460 | 1,858,460 | +0.13(+3.00%) |
Feb 24, 2016 | 4.370 | 4.490 | 3.680 | 4.330 | 2,234,604 | -0.47(-9.79%) |
Feb 23, 2016 | 5.060 | 5.249 | 4.700 | 4.800 | 1,307,598 | +0.10(+2.13%) |
Feb 22, 2016 | 4.890 | 5.150 | 4.460 | 4.700 | 1,324,767 | -0.11(-2.29%) |
Feb 19, 2016 | 4.350 | 4.850 | 4.260 | 4.810 | 884,438 | +0.42(+9.57%) |
Feb 18, 2016 | 4.680 | 4.730 | 4.350 | 4.390 | 426,861 | -0.28(-6.00%) |
Feb 17, 2016 | 4.160 | 4.792 | 4.150 | 4.670 | 1,831,212 | +0.58(+14.18%) |
Feb 16, 2016 | 4.320 | 4.359 | 4.045 | 4.090 | 3,068,279 | -0.14(-3.31%) |
Feb 12, 2016 | 4.310 | 4.230 | 4.230 | 4.230 | 673,300 | -0.02(-0.47%) |
Feb 11, 2016 | 4.280 | 4.430 | 4.150 | 4.250 | 647,531 | -0.14(-3.19%) |
Feb 10, 2016 | 4.630 | 4.760 | 4.370 | 4.390 | 613,156 | -0.13(-2.88%) |
Feb 09, 2016 | 4.390 | 4.910 | 4.130 | 4.520 | 1,075,654 | +0.04(+0.89%) |
Feb 08, 2016 | 4.670 | 4.700 | 4.340 | 4.480 | 1,222,628 | -0.27(-5.68%) |
Feb 05, 2016 | 4.970 | 5.010 | 4.740 | 4.750 | 1,097,145 | -0.24(-4.81%) |
Feb 04, 2016 | 4.980 | 5.440 | 4.875 | 4.990 | 959,761 | -0.11(-2.16%) |
Feb 03, 2016 | 5.200 | 5.320 | 4.850 | 5.100 | 498,566 | -0.06(-1.16%) |
Feb 02, 2016 | 5.160 | 5.280 | 5.050 | 5.160 | 437,539 | -0.15(-2.82%) |
Feb 01, 2016 | 5.370 | 5.470 | 5.160 | 5.310 | 536,899 | -0.13(-2.39%) |
Jan 29, 2016 | 5.400 | 5.510 | 5.150 | 5.440 | 671,039 | +0.24(+4.62%) |
Jan 28, 2016 | 5.550 | 5.560 | 5.100 | 5.200 | 357,810 | -0.16(-2.99%) |
Jan 27, 2016 | 5.740 | 5.740 | 5.180 | 5.360 | 848,107 | -0.40(-6.94%) |
Jan 26, 2016 | 5.640 | 5.840 | 5.170 | 5.760 | 811,691 | +0.33(+6.08%) |
Jan 25, 2016 | 5.930 | 6.075 | 5.350 | 5.430 | 870,221 | -0.54(-9.05%) |
Jan 22, 2016 | 5.680 | 6.020 | 5.633 | 5.970 | 837,222 | +0.49(+8.94%) |
Jan 21, 2016 | 5.350 | 5.680 | 5.220 | 5.480 | 916,021 | +0.21(+3.98%) |
Jan 20, 2016 | 5.030 | 5.470 | 4.700 | 5.270 | 1,907,581 | +0.06(+1.15%) |
Jan 19, 2016 | 5.600 | 5.780 | 4.910 | 5.210 | 1,339,497 | -0.48(-8.44%) |
Jan 15, 2016 | 5.710 | 5.690 | 5.690 | 5.690 | 924,400 | -0.31(-5.17%) |
Jan 14, 2016 | 5.560 | 6.200 | 5.210 | 6.000 | 1,374,308 | +0.47(+8.50%) |
Jan 13, 2016 | 6.140 | 6.260 | 5.510 | 5.530 | 924,751 | -0.56(-9.20%) |
Jan 12, 2016 | 6.130 | 6.420 | 5.810 | 6.090 | 833,150 | -0.01(-0.16%) |
Jan 11, 2016 | 7.200 | 7.320 | 5.890 | 6.100 | 2,380,523 | -1.05(-14.69%) |
Jan 08, 2016 | 7.610 | 7.830 | 7.010 | 7.150 | 969,502 | -0.40(-5.30%) |
Jan 07, 2016 | 8.200 | 8.320 | 7.470 | 7.550 | 910,874 | -0.92(-10.86%) |
Jan 06, 2016 | 8.630 | 8.690 | 7.950 | 8.470 | 1,095,979 | -0.25(-2.87%) |
Jan 05, 2016 | 9.660 | 9.680 | 8.630 | 8.720 | 1,144,761 | -0.96(-9.92%) |
Jan 04, 2016 | 9.740 | 9.980 | 9.560 | 9.680 | 643,653 | -0.35(-3.49%) |
Dec 31, 2015 | 10.08 | 10.03 | 10.03 | 10.03 | 444,600 | -0.08(-0.79%) |
Dec 30, 2015 | 10.29 | 10.43 | 10.01 | 10.11 | 560,049 | -0.22(-2.13%) |
Dec 29, 2015 | 10.37 | 10.49 | 10.17 | 10.33 | 352,494 | +0.04(+0.39%) |
Dec 28, 2015 | 10.27 | 10.47 | 10.00 | 10.29 | 279,800 | -0.01(-0.10%) |
Dec 24, 2015 | 10.37 | 10.30 | 10.30 | 10.30 | 236,600 | -0.04(-0.39%) |
Dec 23, 2015 | 9.960 | 10.49 | 9.910 | 10.34 | 417,452 | +0.42(+4.23%) |
Dec 22, 2015 | 10.58 | 10.61 | 9.760 | 9.920 | 776,704 | -0.55(-5.25%) |
Dec 21, 2015 | 10.01 | 10.49 | 9.760 | 10.47 | 739,299 | +0.49(+4.91%) |
Dec 18, 2015 | 9.590 | 10.32 | 9.590 | 9.980 | 4,190,119 | +0.33(+3.42%) |
Dec 17, 2015 | 9.900 | 10.02 | 9.290 | 9.650 | 1,067,022 | -0.32(-3.21%) |
Dec 16, 2015 | 9.410 | 10.08 | 9.220 | 9.970 | 997,351 | +0.60(+6.40%) |
Dec 15, 2015 | 9.290 | 9.740 | 9.280 | 9.370 | 884,173 | +0.06(+0.64%) |
Dec 14, 2015 | 9.820 | 10.00 | 9.230 | 9.310 | 881,552 | -0.49(-5.00%) |
Dec 11, 2015 | 10.27 | 10.42 | 9.710 | 9.800 | 586,440 | -0.71(-6.76%) |
Dec 10, 2015 | 10.38 | 10.63 | 10.00 | 10.51 | 768,778 | +0.08(+0.77%) |
Dec 09, 2015 | 10.55 | 10.78 | 10.16 | 10.43 | 515,946 | -0.25(-2.34%) |
Dec 08, 2015 | 9.920 | 10.82 | 9.920 | 10.68 | 639,416 | +0.57(+5.64%) |
Dec 07, 2015 | 10.75 | 10.92 | 9.860 | 10.11 | 907,766 | -0.61(-5.69%) |
Dec 04, 2015 | 10.83 | 11.08 | 10.51 | 10.72 | 510,845 | -0.12(-1.11%) |
Dec 03, 2015 | 11.38 | 11.49 | 10.63 | 10.84 | 607,538 | -0.45(-3.99%) |
Dec 02, 2015 | 11.12 | 11.81 | 10.89 | 11.29 | 1,304,966 | +0.17(+1.53%) |