Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.755 | 5.830 | 5.650 | 5.660 | 5,523 | +0.11(+1.98%) |
Feb 26, 2016 | 5.690 | 5.690 | 5.540 | 5.550 | 4,264 | -0.37(-6.25%) |
Feb 25, 2016 | 5.990 | 5.990 | 5.780 | 5.920 | 7,007 | -0.26(-4.21%) |
Feb 24, 2016 | 5.720 | 6.180 | 5.720 | 6.180 | 13,931 | +0.56(+9.96%) |
Feb 23, 2016 | 5.910 | 6.000 | 5.620 | 5.620 | 8,211 | -0.37(-6.18%) |
Feb 22, 2016 | 5.850 | 6.125 | 5.850 | 5.990 | 36,547 | +0.40(+7.16%) |
Feb 19, 2016 | 5.450 | 5.650 | 5.390 | 5.590 | 9,428 | +0.13(+2.38%) |
Feb 18, 2016 | 5.700 | 5.750 | 5.420 | 5.460 | 17,441 | -0.35(-6.02%) |
Feb 17, 2016 | 5.510 | 5.810 | 5.510 | 5.810 | 11,276 | +0.46(+8.60%) |
Feb 16, 2016 | 5.090 | 5.370 | 5.090 | 5.350 | 13,572 | +0.21(+4.09%) |
Feb 12, 2016 | 5.140 | 5.140 | 5.140 | 0 | -0.01(-0.19%) | |
Feb 11, 2016 | 4.990 | 5.150 | 4.990 | 5.150 | 821 | -0.03(-0.62%) |
Feb 10, 2016 | 5.290 | 5.290 | 5.140 | 5.182 | 8,712 | -0.22(-4.04%) |
Feb 09, 2016 | 5.380 | 5.510 | 5.380 | 5.400 | 18,187 | +0.01(+0.19%) |
Feb 08, 2016 | 5.530 | 5.600 | 5.350 | 5.390 | 41,730 | -0.06(-1.10%) |
Feb 05, 2016 | 5.650 | 5.650 | 5.450 | 5.450 | 10,399 | -0.19(-3.37%) |
Feb 04, 2016 | 5.800 | 5.800 | 5.635 | 5.640 | 9,727 | +0.21(+3.87%) |
Feb 03, 2016 | 5.100 | 5.430 | 5.100 | 5.430 | 6,005 | +0.28(+5.44%) |
Feb 02, 2016 | 5.190 | 5.250 | 4.956 | 5.150 | 12,321 | -0.35(-6.45%) |
Feb 01, 2016 | 5.060 | 5.560 | 5.010 | 5.505 | 13,156 | +0.02(+0.46%) |
Jan 29, 2016 | 4.850 | 5.480 | 4.850 | 5.480 | 13,524 | +0.98(+21.78%) |
Jan 28, 2016 | 4.290 | 4.500 | 4.190 | 4.500 | 85,791 | +0.31(+7.40%) |
Jan 27, 2016 | 4.630 | 4.660 | 4.090 | 4.190 | 65,500 | -0.68(-13.96%) |
Jan 26, 2016 | 5.150 | 5.150 | 4.700 | 4.870 | 32,240 | -0.29(-5.62%) |
Jan 25, 2016 | 5.300 | 5.400 | 5.160 | 5.160 | 13,139 | -0.09(-1.71%) |
Jan 22, 2016 | 5.300 | 5.300 | 5.160 | 5.250 | 8,879 | -0.05(-0.94%) |
Jan 21, 2016 | 5.180 | 5.330 | 5.120 | 5.300 | 36,366 | +0.04(+0.76%) |
Jan 20, 2016 | 5.170 | 5.260 | 5.040 | 5.260 | 14,964 | +0.06(+1.15%) |
Jan 19, 2016 | 5.180 | 5.265 | 5.130 | 5.200 | 34,064 | +0.12(+2.36%) |
Jan 15, 2016 | 5.080 | 5.080 | 5.080 | 0 | -0.28(-5.14%) | |
Jan 14, 2016 | 5.390 | 5.470 | 5.350 | 5.355 | 48,854 | +0.01(+0.09%) |
Jan 13, 2016 | 5.563 | 5.563 | 5.350 | 5.350 | 14,390 | -0.14(-2.46%) |
Jan 12, 2016 | 5.440 | 5.510 | 5.350 | 5.485 | 10,896 | -0.07(-1.35%) |
Jan 11, 2016 | 5.550 | 5.700 | 5.550 | 5.560 | 5,700 | -0.03(-0.54%) |
Jan 08, 2016 | 5.470 | 5.600 | 5.440 | 5.590 | 11,619 | +0.19(+3.60%) |
Jan 07, 2016 | 5.270 | 5.460 | 5.270 | 5.396 | 15,041 | +0.21(+3.97%) |
Jan 06, 2016 | 5.350 | 5.350 | 5.175 | 5.190 | 36,809 | -0.55(-9.58%) |
Jan 05, 2016 | 5.890 | 5.890 | 5.740 | 5.740 | 3,249 | -0.18(-3.12%) |
Jan 04, 2016 | 5.980 | 6.170 | 5.870 | 5.925 | 78,137 | -0.28(-4.44%) |
Dec 31, 2015 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.88%) | |
Dec 30, 2015 | 6.300 | 6.300 | 6.200 | 6.255 | 8,663 | -0.13(-2.11%) |
Dec 29, 2015 | 6.540 | 6.540 | 6.390 | 6.390 | 25,199 | -0.07(-1.08%) |
Dec 28, 2015 | 6.360 | 6.530 | 6.360 | 6.460 | 11,062 | +0.06(+0.98%) |
Dec 24, 2015 | 6.397 | 6.397 | 6.397 | 0 | +0.09(+1.39%) | |
Dec 23, 2015 | 6.370 | 6.370 | 6.240 | 6.310 | 14,693 | +0.01(+0.16%) |
Dec 22, 2015 | 6.220 | 6.300 | 6.170 | 6.300 | 101,848 | -0.10(-1.56%) |
Dec 21, 2015 | 6.260 | 6.400 | 6.200 | 6.400 | 1,880,059 | +0.08(+1.27%) |
Dec 18, 2015 | 6.370 | 6.550 | 6.320 | 6.320 | 5,673 | -0.08(-1.25%) |
Dec 17, 2015 | 6.380 | 6.460 | 6.370 | 6.400 | 19,866 | +0.13(+2.07%) |
Dec 16, 2015 | 6.120 | 6.270 | 6.020 | 6.270 | 52,806 | -0.10(-1.57%) |
Dec 15, 2015 | 6.405 | 6.420 | 6.320 | 6.370 | 4,786 | -0.11(-1.70%) |
Dec 14, 2015 | 6.420 | 6.560 | 6.400 | 6.480 | 8,604 | -0.16(-2.41%) |
Dec 11, 2015 | 6.540 | 6.640 | 6.540 | 6.640 | 1,425 | +0.24(+3.75%) |
Dec 10, 2015 | 6.620 | 6.620 | 6.400 | 6.400 | 14,532 | +0.07(+1.11%) |
Dec 08, 2015 | 6.330 | 6.330 | 6.330 | 6 | -0.23(-3.51%) | |
Dec 07, 2015 | 6.665 | 6.730 | 6.560 | 6.560 | 23,179 | -0.01(-0.15%) |
Dec 04, 2015 | 6.570 | 6.580 | 6.450 | 6.570 | 30,539 | -0.13(-1.88%) |
Dec 03, 2015 | 6.650 | 6.780 | 6.650 | 6.696 | 4,352 | +0.38(+5.95%) |
Dec 02, 2015 | 6.550 | 6.550 | 6.320 | 6.320 | 102,584 | +0.15(+2.43%) |