Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.532 | 5.585 | 5.519 | 5.559 | 188,053 | +0.05(+0.96%) |
Feb 26, 2016 | 5.545 | 5.552 | 5.499 | 5.506 | 164,614 | -0.03(-0.48%) |
Feb 25, 2016 | 5.545 | 5.559 | 5.532 | 5.532 | 87,640 | +0.00(+0.00%) |
Feb 24, 2016 | 5.559 | 5.585 | 5.512 | 5.532 | 179,371 | -0.02(-0.36%) |
Feb 23, 2016 | 5.512 | 5.552 | 5.499 | 5.552 | 166,574 | +0.06(+1.08%) |
Feb 22, 2016 | 5.532 | 5.539 | 5.492 | 5.492 | 161,051 | -0.05(-0.84%) |
Feb 19, 2016 | 5.519 | 5.545 | 5.499 | 5.539 | 102,960 | +0.03(+0.60%) |
Feb 18, 2016 | 5.512 | 5.532 | 5.486 | 5.506 | 127,330 | +0.03(+0.48%) |
Feb 17, 2016 | 5.486 | 5.532 | 5.466 | 5.479 | 185,034 | -0.01(-0.12%) |
Feb 16, 2016 | 5.525 | 5.525 | 5.453 | 5.486 | 218,219 | -0.05(-0.84%) |
Feb 12, 2016 | 5.631 | 5.532 | 5.532 | 5.532 | 364,198 | -0.09(-1.53%) |
Feb 11, 2016 | 5.631 | 5.645 | 5.578 | 5.618 | 215,857 | +0.01(+0.24%) |
Feb 10, 2016 | 5.618 | 5.638 | 5.592 | 5.605 | 170,033 | +0.01(+0.14%) |
Feb 09, 2016 | 5.584 | 5.604 | 5.571 | 5.597 | 142,539 | +0.02(+0.35%) |
Feb 08, 2016 | 5.577 | 5.584 | 5.545 | 5.577 | 136,608 | +0.01(+0.24%) |
Feb 05, 2016 | 5.531 | 5.564 | 5.531 | 5.564 | 138,825 | +0.03(+0.60%) |
Feb 04, 2016 | 5.525 | 5.531 | 5.512 | 5.531 | 126,602 | +0.01(+0.24%) |
Feb 03, 2016 | 5.512 | 5.525 | 5.499 | 5.518 | 177,881 | +0.03(+0.48%) |
Feb 02, 2016 | 5.492 | 5.512 | 5.485 | 5.492 | 150,421 | +0.01(+0.24%) |
Feb 01, 2016 | 5.466 | 5.492 | 5.459 | 5.479 | 139,947 | +0.02(+0.36%) |
Jan 29, 2016 | 5.452 | 5.472 | 5.433 | 5.459 | 198,986 | +0.03(+0.61%) |
Jan 28, 2016 | 5.406 | 5.419 | 5.406 | 5.426 | 123,250 | +0.04(+0.73%) |
Jan 27, 2016 | 5.413 | 5.433 | 5.386 | 5.386 | 114,585 | -0.01(-0.24%) |
Jan 26, 2016 | 5.386 | 5.426 | 5.380 | 5.400 | 223,507 | +0.03(+0.61%) |
Jan 25, 2016 | 5.426 | 5.452 | 5.367 | 5.367 | 121,865 | -0.05(-0.97%) |
Jan 22, 2016 | 5.452 | 5.479 | 5.400 | 5.419 | 365,212 | -0.01(-0.12%) |
Jan 21, 2016 | 5.400 | 5.433 | 5.400 | 5.426 | 107,669 | +0.05(+0.86%) |
Jan 20, 2016 | 5.393 | 5.406 | 5.327 | 5.380 | 153,103 | -0.01(-0.12%) |
Jan 19, 2016 | 5.466 | 5.472 | 5.386 | 5.386 | 139,794 | -0.07(-1.21%) |
Jan 15, 2016 | 5.386 | 5.452 | 5.452 | 5.452 | 281,702 | +0.05(+0.98%) |
Jan 14, 2016 | 5.393 | 5.406 | 5.380 | 5.400 | 90,046 | +0.02(+0.37%) |
Jan 13, 2016 | 5.439 | 5.439 | 5.380 | 5.380 | 116,647 | -0.05(-0.83%) |
Jan 12, 2016 | 5.373 | 5.438 | 5.373 | 5.425 | 179,636 | +0.07(+1.22%) |
Jan 11, 2016 | 5.379 | 5.392 | 5.359 | 5.359 | 202,667 | -0.04(-0.73%) |
Jan 08, 2016 | 5.412 | 5.412 | 5.373 | 5.399 | 71,893 | -0.01(-0.12%) |
Jan 07, 2016 | 5.418 | 5.432 | 5.386 | 5.405 | 176,759 | -0.01(-0.24%) |
Jan 06, 2016 | 5.379 | 5.418 | 5.359 | 5.418 | 172,107 | +0.05(+0.98%) |
Jan 05, 2016 | 5.333 | 5.386 | 5.333 | 5.366 | 148,896 | +0.03(+0.61%) |
Jan 04, 2016 | 5.274 | 5.340 | 5.274 | 5.333 | 171,664 | +0.05(+0.87%) |
Dec 31, 2015 | 5.333 | 5.287 | 5.287 | 5.287 | 239,012 | -0.03(-0.49%) |
Dec 30, 2015 | 5.274 | 5.320 | 5.274 | 5.314 | 146,161 | +0.04(+0.75%) |
Dec 29, 2015 | 5.287 | 5.294 | 5.268 | 5.274 | 146,846 | -0.02(-0.37%) |
Dec 28, 2015 | 5.268 | 5.294 | 5.248 | 5.294 | 144,563 | +0.03(+0.50%) |
Dec 24, 2015 | 5.274 | 5.268 | 5.268 | 5.268 | 88,828 | +0.01(+0.12%) |
Dec 23, 2015 | 5.261 | 5.274 | 5.248 | 5.261 | 195,526 | +0.00(+0.00%) |
Dec 22, 2015 | 5.268 | 5.268 | 5.222 | 5.261 | 121,843 | +0.01(+0.12%) |
Dec 21, 2015 | 5.222 | 5.261 | 5.222 | 5.255 | 225,254 | +0.05(+0.88%) |
Dec 18, 2015 | 5.222 | 5.228 | 5.209 | 5.209 | 301,592 | -0.01(-0.25%) |
Dec 17, 2015 | 5.202 | 5.248 | 5.202 | 5.222 | 194,273 | +0.05(+0.89%) |
Dec 16, 2015 | 5.196 | 5.202 | 5.169 | 5.176 | 135,904 | -0.01(-0.25%) |
Dec 15, 2015 | 5.169 | 5.196 | 5.157 | 5.189 | 109,837 | +0.05(+0.89%) |
Dec 14, 2015 | 5.215 | 5.215 | 5.143 | 5.143 | 142,157 | -0.07(-1.26%) |
Dec 11, 2015 | 5.215 | 5.222 | 5.163 | 5.209 | 161,860 | -0.01(-0.13%) |
Dec 10, 2015 | 5.222 | 5.222 | 5.183 | 5.215 | 102,331 | +0.01(+0.13%) |
Dec 09, 2015 | 5.242 | 5.242 | 5.189 | 5.209 | 163,859 | -0.02(-0.36%) |
Dec 08, 2015 | 5.175 | 5.241 | 5.169 | 5.227 | 302,929 | +0.06(+1.13%) |
Dec 07, 2015 | 5.169 | 5.175 | 5.156 | 5.169 | 89,405 | -0.01(-0.25%) |
Dec 04, 2015 | 5.149 | 5.182 | 5.149 | 5.182 | 157,852 | +0.02(+0.38%) |
Dec 03, 2015 | 5.195 | 5.195 | 5.156 | 5.162 | 141,780 | -0.03(-0.50%) |
Dec 02, 2015 | 5.227 | 5.227 | 5.182 | 5.188 | 103,471 | -0.04(-0.75%) |