Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.324 | 5.324 | 5.324 | 5.324 | 74,181 | -0.08(-1.39%) |
Feb 26, 2016 | 5.390 | 5.436 | 5.390 | 5.399 | 24,900 | +0.05(+0.91%) |
Feb 25, 2016 | 5.284 | 5.356 | 5.282 | 5.350 | 27,168 | +0.12(+2.32%) |
Feb 24, 2016 | 5.207 | 5.229 | 5.134 | 5.229 | 41,202 | -0.03(-0.61%) |
Feb 23, 2016 | 5.285 | 5.285 | 5.201 | 5.260 | 35,894 | -0.05(-0.90%) |
Feb 22, 2016 | 5.387 | 5.387 | 5.298 | 5.308 | 94,130 | +0.05(+1.00%) |
Feb 19, 2016 | 5.169 | 5.347 | 5.169 | 5.256 | 24,500 | +0.09(+1.66%) |
Feb 18, 2016 | 5.408 | 5.408 | 5.170 | 5.170 | 30,495 | -0.23(-4.26%) |
Feb 17, 2016 | 5.635 | 5.635 | 5.397 | 5.400 | 11,063 | -0.65(-10.79%) |
Feb 16, 2016 | 5.510 | 6.053 | 5.510 | 6.053 | 13,329 | +0.66(+12.17%) |
Feb 12, 2016 | 5.396 | 5.396 | 5.396 | 0 | +0.15(+2.94%) | |
Feb 11, 2016 | 5.160 | 5.251 | 5.124 | 5.242 | 119,725 | -0.12(-2.22%) |
Feb 10, 2016 | 5.309 | 5.402 | 5.309 | 5.361 | 9,832 | +0.14(+2.67%) |
Feb 09, 2016 | 5.366 | 5.366 | 5.222 | 5.222 | 400 | -0.11(-2.15%) |
Feb 08, 2016 | 5.440 | 5.440 | 5.220 | 5.336 | 35,885 | -0.19(-3.36%) |
Feb 05, 2016 | 5.588 | 5.588 | 5.522 | 5.522 | 6,968 | -0.07(-1.33%) |
Feb 04, 2016 | 5.160 | 5.596 | 5.160 | 5.596 | 5,436 | +0.59(+11.74%) |
Feb 03, 2016 | 5.160 | 5.160 | 5.000 | 5.008 | 127,250 | -0.06(-1.21%) |
Feb 02, 2016 | 5.290 | 5.290 | 5.030 | 5.070 | 15,247 | -0.44(-8.03%) |
Feb 01, 2016 | 5.493 | 5.512 | 5.380 | 5.512 | 11,380 | -0.09(-1.56%) |
Jan 29, 2016 | 5.540 | 5.610 | 5.439 | 5.600 | 43,954 | +0.08(+1.51%) |
Jan 28, 2016 | 5.720 | 5.720 | 5.500 | 5.517 | 5,772 | +0.05(+0.86%) |
Jan 27, 2016 | 5.611 | 5.615 | 5.470 | 5.470 | 5,400 | -0.04(-0.74%) |
Jan 26, 2016 | 5.318 | 5.517 | 5.304 | 5.511 | 8,700 | +0.15(+2.74%) |
Jan 25, 2016 | 5.649 | 5.649 | 5.364 | 5.364 | 16,527 | -0.21(-3.74%) |
Jan 22, 2016 | 5.720 | 5.720 | 5.572 | 5.572 | 20,954 | +0.17(+3.08%) |
Jan 21, 2016 | 5.354 | 5.510 | 5.354 | 5.406 | 43,787 | +0.13(+2.38%) |
Jan 20, 2016 | 4.821 | 5.326 | 4.812 | 5.280 | 298,464 | +0.29(+5.81%) |
Jan 19, 2016 | 5.180 | 5.320 | 4.990 | 4.990 | 259,418 | -0.35(-6.57%) |
Jan 15, 2016 | 5.341 | 5.341 | 5.341 | 0 | -0.38(-6.68%) | |
Jan 14, 2016 | 5.990 | 5.990 | 5.570 | 5.723 | 44,086 | -0.53(-8.44%) |
Jan 13, 2016 | 6.330 | 6.333 | 6.251 | 6.251 | 8,500 | +0.01(+0.16%) |
Jan 12, 2016 | 6.248 | 6.254 | 6.150 | 6.241 | 30,150 | -0.19(-2.94%) |
Jan 11, 2016 | 6.588 | 6.588 | 6.344 | 6.430 | 73,450 | -0.13(-1.98%) |
Jan 08, 2016 | 6.650 | 6.650 | 6.490 | 6.560 | 18,224 | +0.01(+0.09%) |
Jan 07, 2016 | 6.701 | 6.701 | 6.464 | 6.554 | 17,385 | -0.44(-6.24%) |
Jan 06, 2016 | 7.070 | 7.080 | 6.990 | 6.990 | 3,204 | -0.13(-1.78%) |
Jan 05, 2016 | 7.147 | 7.147 | 7.096 | 7.117 | 36,120 | -0.03(-0.40%) |
Jan 04, 2016 | 7.052 | 7.146 | 7.050 | 7.146 | 11,864 | -0.19(-2.59%) |
Dec 31, 2015 | 7.335 | 7.335 | 7.335 | 0 | -0.05(-0.63%) | |
Dec 30, 2015 | 7.290 | 7.382 | 7.270 | 7.382 | 14,400 | +0.04(+0.48%) |
Dec 29, 2015 | 7.339 | 7.420 | 7.338 | 7.347 | 7,576 | -0.04(-0.59%) |
Dec 28, 2015 | 7.378 | 7.390 | 7.378 | 7.390 | 1,125 | -0.05(-0.64%) |
Dec 24, 2015 | 7.438 | 7.438 | 7.438 | 0 | +0.11(+1.43%) | |
Dec 23, 2015 | 7.337 | 7.364 | 7.327 | 7.332 | 6,154 | +0.05(+0.70%) |
Dec 22, 2015 | 7.390 | 7.390 | 7.234 | 7.281 | 12,750 | -0.19(-2.53%) |
Dec 21, 2015 | 7.290 | 7.470 | 7.236 | 7.470 | 22,204 | +0.30(+4.18%) |
Dec 18, 2015 | 7.300 | 7.300 | 7.090 | 7.170 | 36,600 | -0.24(-3.24%) |
Dec 17, 2015 | 7.480 | 7.480 | 7.373 | 7.410 | 16,441 | -0.13(-1.72%) |
Dec 16, 2015 | 7.518 | 7.669 | 7.491 | 7.540 | 13,450 | -0.08(-1.03%) |
Dec 15, 2015 | 7.520 | 7.618 | 7.516 | 7.618 | 17,925 | +0.18(+2.40%) |
Dec 14, 2015 | 7.580 | 7.580 | 7.410 | 7.440 | 22,700 | -0.22(-2.84%) |
Dec 11, 2015 | 7.860 | 7.860 | 7.657 | 7.657 | 26,712 | -0.34(-4.29%) |
Dec 10, 2015 | 7.953 | 8.000 | 7.935 | 8.000 | 1,500 | +0.15(+1.97%) |
Dec 09, 2015 | 7.950 | 7.990 | 7.846 | 7.846 | 4,100 | +0.06(+0.77%) |
Dec 08, 2015 | 7.676 | 7.800 | 7.676 | 7.786 | 6,450 | -0.01(-0.11%) |
Dec 07, 2015 | 7.819 | 7.880 | 7.794 | 7.794 | 8,983 | +0.09(+1.21%) |
Dec 04, 2015 | 7.729 | 7.900 | 7.700 | 7.700 | 4,745 | +0.12(+1.56%) |
Dec 03, 2015 | 7.662 | 7.662 | 7.539 | 7.582 | 63,570 | -0.13(-1.63%) |
Dec 02, 2015 | 7.650 | 7.781 | 7.600 | 7.707 | 10,720 | +0.08(+1.09%) |