Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.280 | 5.700 | 5.274 | 5.410 | 445,996 | +0.14(+2.66%) |
Feb 26, 2016 | 5.120 | 5.440 | 5.080 | 5.270 | 369,933 | +0.16(+3.13%) |
Feb 25, 2016 | 5.130 | 5.230 | 4.940 | 5.110 | 305,822 | -0.01(-0.20%) |
Feb 24, 2016 | 5.250 | 5.250 | 5.045 | 5.120 | 394,471 | -0.14(-2.66%) |
Feb 23, 2016 | 5.350 | 5.350 | 5.190 | 5.260 | 380,144 | -0.06(-1.13%) |
Feb 22, 2016 | 5.370 | 5.380 | 5.225 | 5.320 | 362,139 | +0.11(+2.11%) |
Feb 19, 2016 | 5.210 | 5.230 | 5.020 | 5.210 | 453,491 | -0.01(-0.19%) |
Feb 18, 2016 | 5.070 | 5.280 | 4.910 | 5.220 | 452,494 | +0.19(+3.78%) |
Feb 17, 2016 | 4.850 | 5.330 | 4.800 | 5.030 | 561,939 | +0.25(+5.23%) |
Feb 16, 2016 | 4.520 | 4.990 | 4.520 | 4.780 | 1,019,200 | +0.34(+7.66%) |
Feb 12, 2016 | 3.980 | 4.440 | 4.440 | 4.440 | 410,200 | +0.51(+12.98%) |
Feb 11, 2016 | 3.950 | 4.030 | 3.770 | 3.930 | 276,246 | -0.08(-2.00%) |
Feb 10, 2016 | 4.030 | 4.250 | 3.970 | 4.010 | 310,697 | +0.01(+0.25%) |
Feb 09, 2016 | 4.040 | 4.090 | 3.970 | 4.000 | 326,102 | -0.11(-2.68%) |
Feb 08, 2016 | 4.050 | 4.230 | 3.940 | 4.110 | 351,649 | +0.04(+0.98%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.065 | 4.070 | 251,578 | -0.13(-3.10%) |
Feb 04, 2016 | 4.090 | 4.280 | 4.040 | 4.200 | 440,625 | +0.12(+2.94%) |
Feb 03, 2016 | 4.190 | 4.190 | 3.930 | 4.080 | 339,561 | -0.04(-0.97%) |
Feb 02, 2016 | 4.320 | 4.320 | 4.080 | 4.120 | 261,260 | -0.21(-4.85%) |
Feb 01, 2016 | 4.310 | 4.380 | 4.170 | 4.330 | 322,178 | +0.01(+0.23%) |
Jan 29, 2016 | 4.170 | 4.359 | 4.160 | 4.320 | 542,175 | +0.16(+3.85%) |
Jan 28, 2016 | 4.410 | 4.450 | 4.130 | 4.160 | 256,346 | -0.19(-4.37%) |
Jan 27, 2016 | 4.450 | 4.560 | 4.340 | 4.350 | 325,675 | -0.06(-1.36%) |
Jan 26, 2016 | 4.200 | 4.520 | 4.150 | 4.410 | 424,417 | +0.25(+6.01%) |
Jan 25, 2016 | 4.520 | 4.560 | 4.140 | 4.160 | 449,193 | -0.43(-9.37%) |
Jan 22, 2016 | 4.920 | 5.030 | 4.575 | 4.590 | 423,811 | -0.19(-3.97%) |
Jan 21, 2016 | 4.520 | 5.100 | 4.510 | 4.780 | 615,060 | +0.24(+5.29%) |
Jan 20, 2016 | 4.330 | 4.600 | 4.090 | 4.540 | 714,435 | +0.14(+3.18%) |
Jan 19, 2016 | 4.630 | 4.680 | 4.280 | 4.400 | 641,882 | -0.22(-4.76%) |
Jan 15, 2016 | 4.650 | 4.620 | 4.620 | 4.620 | 800,500 | -0.16(-3.35%) |
Jan 14, 2016 | 4.790 | 4.870 | 4.650 | 4.780 | 595,189 | -0.01(-0.21%) |
Jan 13, 2016 | 4.930 | 5.150 | 4.785 | 4.790 | 1,732,402 | -0.14(-2.84%) |
Jan 12, 2016 | 4.600 | 5.030 | 4.600 | 4.930 | 1,748,278 | +0.47(+10.54%) |
Jan 11, 2016 | 4.230 | 4.540 | 4.230 | 4.460 | 2,231,984 | +0.24(+5.69%) |
Jan 08, 2016 | 5.120 | 5.150 | 4.020 | 4.220 | 8,768,598 | -2.96(-41.23%) |
Jan 07, 2016 | 7.460 | 7.950 | 7.060 | 7.180 | 1,051,300 | -0.39(-5.15%) |
Jan 06, 2016 | 7.610 | 7.710 | 7.360 | 7.570 | 282,104 | -0.19(-2.45%) |
Jan 05, 2016 | 8.200 | 8.250 | 7.610 | 7.760 | 372,384 | -0.41(-5.02%) |
Jan 04, 2016 | 8.040 | 8.280 | 7.910 | 8.170 | 349,903 | -0.03(-0.37%) |
Dec 31, 2015 | 8.120 | 8.200 | 8.200 | 8.200 | 349,100 | -0.05(-0.61%) |
Dec 30, 2015 | 7.890 | 8.530 | 7.800 | 8.250 | 363,221 | +0.34(+4.30%) |
Dec 29, 2015 | 7.870 | 7.980 | 7.700 | 7.910 | 393,613 | +0.06(+0.76%) |
Dec 28, 2015 | 7.940 | 7.980 | 7.820 | 7.850 | 184,368 | -0.14(-1.75%) |
Dec 24, 2015 | 8.000 | 7.990 | 7.990 | 7.990 | 73,700 | -0.03(-0.37%) |
Dec 23, 2015 | 8.010 | 8.300 | 8.010 | 8.020 | 199,674 | -0.04(-0.50%) |
Dec 22, 2015 | 8.160 | 8.250 | 7.950 | 8.060 | 224,091 | -0.14(-1.71%) |
Dec 21, 2015 | 7.550 | 8.420 | 7.540 | 8.200 | 426,497 | +0.40(+5.13%) |
Dec 18, 2015 | 7.130 | 7.830 | 7.130 | 7.800 | 559,934 | +0.63(+8.79%) |
Dec 17, 2015 | 7.760 | 7.880 | 7.160 | 7.170 | 489,747 | -0.63(-8.08%) |
Dec 16, 2015 | 7.810 | 8.150 | 7.680 | 7.800 | 602,829 | -0.07(-0.89%) |
Dec 15, 2015 | 7.590 | 7.978 | 7.450 | 7.870 | 552,819 | +0.36(+4.79%) |
Dec 14, 2015 | 8.110 | 8.369 | 7.410 | 7.510 | 756,688 | -0.61(-7.51%) |
Dec 11, 2015 | 9.400 | 9.470 | 7.935 | 8.120 | 1,307,083 | -1.98(-19.60%) |
Dec 10, 2015 | 9.890 | 10.11 | 9.760 | 10.10 | 207,712 | +0.21(+2.12%) |
Dec 09, 2015 | 9.950 | 10.10 | 9.770 | 9.890 | 90,718 | -0.12(-1.20%) |
Dec 08, 2015 | 9.790 | 10.09 | 9.700 | 10.01 | 181,342 | +0.09(+0.91%) |
Dec 07, 2015 | 10.13 | 10.28 | 9.850 | 9.920 | 114,858 | -0.37(-3.60%) |
Dec 04, 2015 | 10.12 | 10.41 | 10.04 | 10.29 | 195,220 | +0.17(+1.68%) |
Dec 03, 2015 | 10.33 | 10.39 | 10.05 | 10.12 | 159,070 | -0.17(-1.65%) |
Dec 02, 2015 | 10.03 | 10.41 | 10.01 | 10.29 | 138,732 | +0.23(+2.29%) |