Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.450 | 5.510 | 5.400 | 5.410 | 19,501 | +0.06(+1.12%) |
Feb 26, 2016 | 5.330 | 5.380 | 5.320 | 5.350 | 28,807 | +0.06(+1.13%) |
Feb 25, 2016 | 5.300 | 5.370 | 5.250 | 5.290 | 18,828 | -0.13(-2.40%) |
Feb 24, 2016 | 5.340 | 5.430 | 5.330 | 5.420 | 31,681 | +0.00(+0.00%) |
Feb 23, 2016 | 5.460 | 5.460 | 5.410 | 5.420 | 57,048 | +0.01(+0.18%) |
Feb 22, 2016 | 5.430 | 5.430 | 5.340 | 5.410 | 19,258 | +0.17(+3.24%) |
Feb 19, 2016 | 5.230 | 5.290 | 5.220 | 5.240 | 21,209 | +0.05(+0.96%) |
Feb 18, 2016 | 5.233 | 5.233 | 5.190 | 5.190 | 12,923 | -0.02(-0.48%) |
Feb 17, 2016 | 5.290 | 5.290 | 5.180 | 5.215 | 92,505 | +0.01(+0.29%) |
Feb 16, 2016 | 5.225 | 5.225 | 5.140 | 5.200 | 19,773 | +0.21(+4.21%) |
Feb 12, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.06(+1.22%) | |
Feb 11, 2016 | 4.750 | 4.930 | 4.750 | 4.930 | 5,745 | -0.03(-0.50%) |
Feb 10, 2016 | 5.010 | 5.030 | 4.930 | 4.955 | 12,267 | +0.07(+1.33%) |
Feb 09, 2016 | 4.950 | 4.960 | 4.860 | 4.890 | 58,888 | -0.11(-2.20%) |
Feb 08, 2016 | 5.030 | 5.030 | 4.970 | 5.000 | 26,148 | -0.11(-2.15%) |
Feb 05, 2016 | 5.090 | 5.110 | 5.050 | 5.110 | 21,822 | +0.09(+1.79%) |
Feb 04, 2016 | 5.090 | 5.100 | 5.020 | 5.020 | 14,430 | -0.03(-0.59%) |
Feb 03, 2016 | 5.161 | 5.170 | 4.990 | 5.050 | 20,448 | -0.12(-2.32%) |
Feb 02, 2016 | 5.187 | 5.250 | 5.140 | 5.170 | 56,324 | -0.21(-3.90%) |
Feb 01, 2016 | 5.300 | 5.380 | 5.300 | 5.380 | 24,105 | -0.01(-0.19%) |
Jan 29, 2016 | 5.335 | 5.390 | 5.335 | 5.390 | 6,097 | -0.04(-0.65%) |
Jan 28, 2016 | 5.410 | 5.440 | 5.390 | 5.425 | 23,245 | +0.31(+6.16%) |
Jan 27, 2016 | 5.145 | 5.145 | 5.060 | 5.110 | 24,968 | +0.24(+4.93%) |
Jan 26, 2016 | 4.860 | 4.880 | 4.850 | 4.870 | 107,592 | +0.00(+0.00%) |
Jan 25, 2016 | 4.860 | 4.890 | 4.860 | 4.870 | 31,894 | -0.03(-0.61%) |
Jan 22, 2016 | 4.919 | 4.919 | 4.890 | 4.900 | 166,870 | +0.04(+0.82%) |
Jan 21, 2016 | 4.880 | 4.910 | 4.807 | 4.860 | 25,705 | -0.23(-4.52%) |
Jan 20, 2016 | 5.080 | 5.090 | 4.990 | 5.090 | 83,825 | -0.31(-5.74%) |
Jan 19, 2016 | 5.380 | 5.440 | 5.365 | 5.400 | 27,855 | +0.15(+2.76%) |
Jan 15, 2016 | 5.255 | 5.255 | 5.255 | 0 | -0.24(-4.28%) | |
Jan 14, 2016 | 5.434 | 5.510 | 5.430 | 5.490 | 10,766 | -0.01(-0.27%) |
Jan 13, 2016 | 5.560 | 5.560 | 5.490 | 5.505 | 8,363 | -0.05(-0.90%) |
Jan 12, 2016 | 5.580 | 5.590 | 5.540 | 5.555 | 44,439 | -0.10(-1.68%) |
Jan 11, 2016 | 5.630 | 5.660 | 5.600 | 5.650 | 20,319 | -0.09(-1.57%) |
Jan 08, 2016 | 5.744 | 5.755 | 5.720 | 5.740 | 3,386 | -0.14(-2.38%) |
Jan 07, 2016 | 5.940 | 5.941 | 5.854 | 5.880 | 2,782 | -0.02(-0.34%) |
Jan 06, 2016 | 5.905 | 5.940 | 5.884 | 5.900 | 5,408 | -0.07(-1.17%) |
Jan 05, 2016 | 5.960 | 5.990 | 5.950 | 5.970 | 14,938 | -0.08(-1.32%) |
Jan 04, 2016 | 5.980 | 6.050 | 5.980 | 6.050 | 8,131 | -0.03(-0.41%) |
Dec 31, 2015 | 6.075 | 6.075 | 6.075 | 0 | -0.00(-0.08%) | |
Dec 30, 2015 | 6.130 | 6.130 | 6.070 | 6.080 | 22,226 | -0.05(-0.82%) |
Dec 29, 2015 | 6.100 | 6.140 | 6.100 | 6.130 | 10,031 | -0.01(-0.16%) |
Dec 28, 2015 | 6.150 | 6.160 | 6.070 | 6.140 | 5,570 | -0.05(-0.81%) |
Dec 24, 2015 | 6.190 | 6.190 | 6.190 | 0 | -0.03(-0.48%) | |
Dec 23, 2015 | 6.170 | 6.240 | 6.170 | 6.220 | 7,012 | +0.02(+0.32%) |
Dec 22, 2015 | 6.140 | 6.210 | 6.140 | 6.200 | 45,866 | +0.05(+0.81%) |
Dec 21, 2015 | 6.075 | 6.150 | 6.075 | 6.150 | 28,577 | +0.03(+0.41%) |
Dec 18, 2015 | 6.090 | 6.160 | 6.090 | 6.125 | 6,866 | +0.12(+1.91%) |
Dec 17, 2015 | 6.020 | 6.090 | 6.000 | 6.010 | 3,301 | -0.11(-1.80%) |
Dec 16, 2015 | 6.070 | 6.120 | 6.010 | 6.120 | 3,251 | +0.12(+2.00%) |
Dec 15, 2015 | 5.950 | 6.000 | 5.930 | 6.000 | 117,566 | +0.09(+1.52%) |
Dec 14, 2015 | 5.940 | 5.950 | 5.899 | 5.910 | 29,643 | +0.02(+0.25%) |
Dec 11, 2015 | 5.900 | 5.910 | 5.880 | 5.895 | 5,139 | -0.11(-1.75%) |
Dec 10, 2015 | 5.950 | 6.000 | 5.950 | 6.000 | 5,116 | -0.02(-0.33%) |
Dec 09, 2015 | 6.050 | 6.060 | 5.980 | 6.020 | 9,022 | -0.08(-1.31%) |
Dec 08, 2015 | 6.090 | 6.120 | 6.080 | 6.100 | 5,145 | -0.06(-0.97%) |
Dec 07, 2015 | 6.140 | 6.160 | 6.114 | 6.160 | 12,552 | -0.02(-0.32%) |
Dec 04, 2015 | 6.160 | 6.180 | 6.160 | 6.180 | 10,204 | +0.08(+1.31%) |
Dec 03, 2015 | 6.190 | 6.200 | 6.070 | 6.100 | 5,980 | -0.17(-2.71%) |
Dec 02, 2015 | 6.240 | 6.270 | 6.200 | 6.270 | 5,160 | +0.05(+0.80%) |