Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.643 | 5.799 | 5.643 | 5.674 | 910,481 | +0.02(+0.41%) |
Feb 26, 2016 | 5.620 | 5.744 | 5.566 | 5.651 | 623,503 | +0.07(+1.25%) |
Feb 25, 2016 | 5.620 | 5.620 | 5.504 | 5.581 | 743,782 | -0.02(-0.28%) |
Feb 24, 2016 | 5.465 | 5.597 | 5.395 | 5.597 | 523,901 | +0.09(+1.69%) |
Feb 23, 2016 | 5.496 | 5.535 | 5.426 | 5.504 | 622,487 | +0.01(+0.14%) |
Feb 22, 2016 | 5.488 | 5.581 | 5.473 | 5.496 | 719,970 | +0.09(+1.58%) |
Feb 19, 2016 | 5.542 | 5.566 | 5.387 | 5.410 | 1,043,151 | -0.15(-2.65%) |
Feb 18, 2016 | 5.566 | 5.678 | 5.511 | 5.558 | 592,696 | +0.01(+0.14%) |
Feb 17, 2016 | 5.410 | 5.655 | 5.403 | 5.550 | 927,507 | +0.16(+3.03%) |
Feb 16, 2016 | 5.279 | 5.410 | 5.185 | 5.387 | 833,363 | +0.17(+3.27%) |
Feb 12, 2016 | 5.022 | 5.216 | 5.216 | 5.216 | 696,938 | +0.24(+4.84%) |
Feb 11, 2016 | 5.038 | 5.224 | 4.848 | 4.976 | 1,386,505 | -0.23(-4.33%) |
Feb 10, 2016 | 4.797 | 5.345 | 4.735 | 5.201 | 1,697,279 | +0.65(+14.33%) |
Feb 09, 2016 | 4.557 | 4.762 | 4.541 | 4.549 | 619,485 | -0.10(-2.17%) |
Feb 08, 2016 | 4.572 | 4.716 | 4.549 | 4.650 | 915,112 | +0.02(+0.33%) |
Feb 05, 2016 | 4.681 | 4.735 | 4.634 | 4.634 | 811,137 | -0.08(-1.65%) |
Feb 04, 2016 | 4.572 | 4.720 | 4.572 | 4.712 | 627,109 | +0.12(+2.71%) |
Feb 03, 2016 | 4.619 | 4.619 | 4.495 | 4.588 | 433,493 | +0.05(+1.20%) |
Feb 02, 2016 | 4.681 | 4.681 | 4.526 | 4.533 | 623,093 | -0.25(-5.19%) |
Feb 01, 2016 | 4.689 | 4.817 | 4.650 | 4.782 | 813,494 | +0.07(+1.48%) |
Jan 29, 2016 | 4.588 | 4.712 | 4.588 | 4.712 | 1,090,680 | +0.13(+2.88%) |
Jan 28, 2016 | 4.611 | 4.743 | 4.557 | 4.580 | 626,727 | +0.00(+0.00%) |
Jan 27, 2016 | 4.541 | 4.658 | 4.498 | 4.580 | 871,268 | +0.02(+0.51%) |
Jan 26, 2016 | 4.479 | 4.665 | 4.463 | 4.557 | 909,833 | +0.09(+2.09%) |
Jan 25, 2016 | 4.588 | 4.603 | 4.417 | 4.463 | 819,353 | -0.19(-4.17%) |
Jan 22, 2016 | 4.588 | 4.712 | 4.580 | 4.658 | 689,157 | +0.15(+3.27%) |
Jan 21, 2016 | 4.518 | 4.650 | 4.452 | 4.510 | 1,357,101 | -0.03(-0.68%) |
Jan 20, 2016 | 4.285 | 4.549 | 4.246 | 4.541 | 1,524,501 | +0.16(+3.54%) |
Jan 19, 2016 | 4.549 | 4.564 | 4.347 | 4.386 | 587,968 | -0.12(-2.59%) |
Jan 15, 2016 | 4.533 | 4.502 | 4.502 | 4.502 | 727,083 | -0.16(-3.49%) |
Jan 14, 2016 | 4.595 | 4.739 | 4.549 | 4.665 | 1,000,696 | +0.12(+2.56%) |
Jan 13, 2016 | 4.727 | 4.797 | 4.495 | 4.549 | 969,535 | -0.18(-3.78%) |
Jan 12, 2016 | 4.844 | 4.890 | 4.704 | 4.727 | 1,171,262 | -0.05(-1.14%) |
Jan 11, 2016 | 4.797 | 4.821 | 4.673 | 4.782 | 762,334 | +0.00(+0.00%) |
Jan 08, 2016 | 4.821 | 4.914 | 4.782 | 4.782 | 1,046,537 | -0.05(-1.12%) |
Jan 07, 2016 | 4.937 | 5.026 | 4.828 | 4.836 | 1,372,293 | -0.21(-4.15%) |
Jan 06, 2016 | 5.240 | 5.286 | 5.030 | 5.046 | 993,573 | -0.26(-4.97%) |
Jan 05, 2016 | 5.294 | 5.348 | 5.209 | 5.310 | 710,024 | +0.00(+0.00%) |
Jan 04, 2016 | 5.410 | 5.426 | 5.158 | 5.310 | 1,433,135 | -0.23(-4.07%) |
Dec 31, 2015 | 5.651 | 5.535 | 5.535 | 5.535 | 634,716 | -0.13(-2.33%) |
Dec 30, 2015 | 5.737 | 5.799 | 5.659 | 5.667 | 475,244 | -0.12(-2.01%) |
Dec 29, 2015 | 5.775 | 5.830 | 5.705 | 5.783 | 288,312 | +0.03(+0.54%) |
Dec 28, 2015 | 5.791 | 5.806 | 5.636 | 5.752 | 400,203 | -0.08(-1.33%) |
Dec 24, 2015 | 5.837 | 5.830 | 5.830 | 5.830 | 283,928 | +0.02(+0.40%) |
Dec 23, 2015 | 5.837 | 5.861 | 5.783 | 5.806 | 482,462 | -0.02(-0.27%) |
Dec 22, 2015 | 5.845 | 5.876 | 5.698 | 5.822 | 643,458 | -0.02(-0.27%) |
Dec 21, 2015 | 5.760 | 5.861 | 5.674 | 5.837 | 1,013,519 | +0.09(+1.62%) |
Dec 18, 2015 | 5.938 | 5.938 | 5.643 | 5.744 | 1,756,717 | -0.24(-4.02%) |
Dec 17, 2015 | 5.814 | 6.000 | 5.799 | 5.985 | 846,763 | +0.19(+3.35%) |
Dec 16, 2015 | 5.737 | 5.818 | 5.729 | 5.791 | 564,732 | +0.09(+1.50%) |
Dec 15, 2015 | 5.636 | 5.752 | 5.636 | 5.705 | 602,221 | +0.09(+1.52%) |
Dec 14, 2015 | 5.814 | 5.837 | 5.589 | 5.620 | 709,336 | -0.22(-3.72%) |
Dec 11, 2015 | 5.938 | 5.977 | 5.764 | 5.837 | 1,108,765 | -0.23(-3.84%) |
Dec 10, 2015 | 5.845 | 6.086 | 5.845 | 6.070 | 856,794 | +0.19(+3.30%) |
Dec 09, 2015 | 5.938 | 5.969 | 5.845 | 5.876 | 890,629 | -0.09(-1.43%) |
Dec 08, 2015 | 5.775 | 6.000 | 5.729 | 5.962 | 1,171,937 | +0.12(+2.13%) |
Dec 07, 2015 | 5.900 | 5.907 | 5.775 | 5.837 | 959,592 | -0.09(-1.57%) |
Dec 04, 2015 | 5.853 | 5.977 | 5.822 | 5.931 | 491,443 | +0.07(+1.19%) |
Dec 03, 2015 | 6.039 | 6.047 | 5.830 | 5.861 | 509,043 | -0.15(-2.45%) |
Dec 02, 2015 | 6.078 | 6.167 | 5.985 | 6.008 | 544,902 | -0.11(-1.78%) |