Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.926 | 5.993 | 5.586 | 5.706 | 136,752 | -0.22(-3.72%) |
Feb 26, 2016 | 5.610 | 6.022 | 5.593 | 5.926 | 380,210 | +0.33(+5.82%) |
Feb 25, 2016 | 5.159 | 5.600 | 4.977 | 5.600 | 280,839 | +0.33(+6.18%) |
Feb 24, 2016 | 5.284 | 5.370 | 5.054 | 5.274 | 295,728 | -0.21(-3.85%) |
Feb 23, 2016 | 5.255 | 5.648 | 5.226 | 5.485 | 370,650 | +0.18(+3.44%) |
Feb 22, 2016 | 4.737 | 5.514 | 4.665 | 5.303 | 486,187 | +0.70(+15.21%) |
Feb 19, 2016 | 4.306 | 4.670 | 4.162 | 4.603 | 550,614 | +0.36(+8.60%) |
Feb 18, 2016 | 4.085 | 4.306 | 3.845 | 4.239 | 619,709 | +0.15(+3.76%) |
Feb 17, 2016 | 4.306 | 4.593 | 4.056 | 4.085 | 536,075 | -0.06(-1.39%) |
Feb 16, 2016 | 3.740 | 4.373 | 3.644 | 4.143 | 455,615 | +0.61(+17.39%) |
Feb 12, 2016 | 3.471 | 3.529 | 3.529 | 3.529 | 361,963 | +0.12(+3.37%) |
Feb 11, 2016 | 3.558 | 3.558 | 3.260 | 3.414 | 417,979 | -0.19(-5.32%) |
Feb 10, 2016 | 3.654 | 3.836 | 3.586 | 3.606 | 176,267 | -0.07(-1.83%) |
Feb 09, 2016 | 3.865 | 3.941 | 3.558 | 3.673 | 498,634 | -0.27(-6.81%) |
Feb 08, 2016 | 4.028 | 4.454 | 3.855 | 3.941 | 232,983 | -0.24(-5.73%) |
Feb 05, 2016 | 4.507 | 4.507 | 4.123 | 4.181 | 196,011 | -0.33(-7.23%) |
Feb 04, 2016 | 4.680 | 4.843 | 4.411 | 4.507 | 554,680 | -0.13(-2.89%) |
Feb 03, 2016 | 5.111 | 5.111 | 4.469 | 4.641 | 864,036 | -0.04(-0.82%) |
Feb 02, 2016 | 5.907 | 6.022 | 4.507 | 4.680 | 653,590 | -1.22(-20.65%) |
Feb 01, 2016 | 6.521 | 6.597 | 5.859 | 5.897 | 348,591 | -0.64(-9.82%) |
Jan 29, 2016 | 6.521 | 6.655 | 6.454 | 6.540 | 49,323 | +0.04(+0.59%) |
Jan 28, 2016 | 6.674 | 6.684 | 6.482 | 6.502 | 73,501 | -0.14(-2.16%) |
Jan 27, 2016 | 6.693 | 6.693 | 6.492 | 6.645 | 67,376 | +0.07(+1.02%) |
Jan 26, 2016 | 6.665 | 6.713 | 6.348 | 6.578 | 123,961 | -0.13(-2.00%) |
Jan 25, 2016 | 6.817 | 6.818 | 6.645 | 6.713 | 75,355 | -0.07(-0.99%) |
Jan 22, 2016 | 6.828 | 6.856 | 6.731 | 6.780 | 40,189 | +0.07(+1.00%) |
Jan 21, 2016 | 6.770 | 6.770 | 6.559 | 6.713 | 81,444 | -0.06(-0.85%) |
Jan 20, 2016 | 6.904 | 7.000 | 6.329 | 6.770 | 152,286 | -0.32(-4.47%) |
Jan 19, 2016 | 7.096 | 7.192 | 6.914 | 7.087 | 64,972 | -0.09(-1.20%) |
Jan 15, 2016 | 6.837 | 7.173 | 7.173 | 7.173 | 197,823 | +0.07(+0.94%) |
Jan 14, 2016 | 6.943 | 7.192 | 6.604 | 7.106 | 161,452 | +0.41(+6.16%) |
Jan 13, 2016 | 6.789 | 6.952 | 6.617 | 6.693 | 162,048 | -0.11(-1.55%) |
Jan 12, 2016 | 6.425 | 6.856 | 6.425 | 6.799 | 254,702 | +0.47(+7.42%) |
Jan 11, 2016 | 7.106 | 7.106 | 6.329 | 6.329 | 598,826 | -0.75(-10.57%) |
Jan 08, 2016 | 7.480 | 7.671 | 6.348 | 7.077 | 727,704 | -0.25(-3.40%) |
Jan 07, 2016 | 8.017 | 8.055 | 7.192 | 7.326 | 1,066,359 | -0.77(-9.48%) |
Jan 06, 2016 | 8.132 | 8.439 | 8.103 | 8.093 | 691,025 | +0.01(+0.12%) |
Jan 05, 2016 | 8.640 | 8.937 | 7.959 | 8.084 | 410,652 | -0.51(-5.92%) |
Jan 04, 2016 | 8.899 | 9.100 | 8.535 | 8.592 | 419,827 | -0.47(-5.19%) |
Dec 31, 2015 | 9.110 | 9.062 | 9.062 | 9.062 | 317,538 | -0.08(-0.84%) |
Dec 30, 2015 | 9.417 | 9.417 | 8.909 | 9.139 | 208,464 | -0.31(-3.25%) |
Dec 29, 2015 | 9.493 | 9.858 | 9.407 | 9.446 | 580,765 | -0.10(-1.00%) |
Dec 28, 2015 | 9.024 | 9.570 | 9.024 | 9.541 | 350,588 | +0.43(+4.74%) |
Dec 24, 2015 | 9.158 | 9.110 | 9.110 | 9.110 | 64,342 | +0.05(+0.53%) |
Dec 23, 2015 | 9.129 | 9.206 | 8.966 | 9.062 | 143,452 | -0.14(-1.56%) |
Dec 22, 2015 | 9.062 | 9.206 | 8.851 | 9.206 | 201,115 | +0.28(+3.11%) |
Dec 21, 2015 | 8.918 | 9.100 | 8.726 | 8.928 | 491,530 | +0.20(+2.31%) |