Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.537 | 5.759 | 5.537 | 5.747 | 151,093 | +0.25(+4.47%) |
Feb 26, 2016 | 5.485 | 5.614 | 5.441 | 5.501 | 70,875 | +0.05(+0.89%) |
Feb 25, 2016 | 5.376 | 5.558 | 5.239 | 5.453 | 94,403 | +0.12(+2.19%) |
Feb 24, 2016 | 5.336 | 5.408 | 5.251 | 5.336 | 105,383 | -0.00(-0.08%) |
Feb 23, 2016 | 5.255 | 5.437 | 5.233 | 5.340 | 84,840 | +0.10(+1.84%) |
Feb 22, 2016 | 5.239 | 5.412 | 5.219 | 5.243 | 130,913 | +0.03(+0.54%) |
Feb 19, 2016 | 5.110 | 5.312 | 5.110 | 5.215 | 77,828 | +0.06(+1.17%) |
Feb 18, 2016 | 5.259 | 5.259 | 5.058 | 5.155 | 133,890 | -0.15(-2.74%) |
Feb 17, 2016 | 4.945 | 5.412 | 4.941 | 5.300 | 157,311 | +0.37(+7.43%) |
Feb 16, 2016 | 4.989 | 5.082 | 4.909 | 4.933 | 143,207 | +0.01(+0.16%) |
Feb 12, 2016 | 5.138 | 4.925 | 4.925 | 4.925 | 93,296 | -0.20(-3.93%) |
Feb 11, 2016 | 4.989 | 5.126 | 4.917 | 5.126 | 193,868 | +0.08(+1.52%) |
Feb 10, 2016 | 5.183 | 5.183 | 5.014 | 5.050 | 139,208 | -0.09(-1.80%) |
Feb 09, 2016 | 5.304 | 5.425 | 5.098 | 5.142 | 133,907 | -0.31(-5.62%) |
Feb 08, 2016 | 5.312 | 5.450 | 5.202 | 5.449 | 51,754 | +0.14(+2.58%) |
Feb 05, 2016 | 5.259 | 5.404 | 5.244 | 5.312 | 41,777 | +0.02(+0.46%) |
Feb 04, 2016 | 5.219 | 5.328 | 5.179 | 5.288 | 88,485 | +0.05(+0.92%) |
Feb 03, 2016 | 5.280 | 5.280 | 5.142 | 5.239 | 41,660 | -0.02(-0.38%) |
Feb 02, 2016 | 5.328 | 5.342 | 5.167 | 5.259 | 68,458 | -0.09(-1.66%) |
Feb 01, 2016 | 5.384 | 5.384 | 5.300 | 5.348 | 96,872 | -0.02(-0.38%) |
Jan 29, 2016 | 5.324 | 5.558 | 5.324 | 5.368 | 133,520 | +0.05(+0.91%) |
Jan 28, 2016 | 5.356 | 5.396 | 5.300 | 5.320 | 245,876 | +0.03(+0.53%) |
Jan 27, 2016 | 5.275 | 5.429 | 5.191 | 5.292 | 70,729 | +0.04(+0.77%) |
Jan 26, 2016 | 5.251 | 5.380 | 5.191 | 5.251 | 172,003 | +0.04(+0.77%) |
Jan 25, 2016 | 5.336 | 5.433 | 5.172 | 5.211 | 126,022 | -0.10(-1.82%) |
Jan 22, 2016 | 4.893 | 5.380 | 4.893 | 5.308 | 142,820 | +0.50(+10.30%) |
Jan 21, 2016 | 4.788 | 4.913 | 4.788 | 4.812 | 145,498 | +0.01(+0.25%) |
Jan 20, 2016 | 4.953 | 5.033 | 4.570 | 4.800 | 267,128 | -0.26(-5.10%) |
Jan 19, 2016 | 5.159 | 5.175 | 4.953 | 5.058 | 172,899 | -0.09(-1.72%) |
Jan 15, 2016 | 5.219 | 5.147 | 5.147 | 5.147 | 206,443 | -0.14(-2.67%) |
Jan 14, 2016 | 5.219 | 5.332 | 5.219 | 5.288 | 201,597 | +0.04(+0.85%) |
Jan 13, 2016 | 5.368 | 5.491 | 5.102 | 5.243 | 250,694 | -0.12(-2.33%) |
Jan 12, 2016 | 5.433 | 5.457 | 5.320 | 5.368 | 98,646 | -0.06(-1.19%) |
Jan 11, 2016 | 5.481 | 5.497 | 5.340 | 5.433 | 114,752 | -0.07(-1.25%) |
Jan 08, 2016 | 5.779 | 5.779 | 5.441 | 5.501 | 123,955 | -0.28(-4.88%) |
Jan 07, 2016 | 5.840 | 5.940 | 5.739 | 5.783 | 131,503 | -0.06(-1.10%) |
Jan 06, 2016 | 5.642 | 5.908 | 5.642 | 5.848 | 61,496 | +0.10(+1.75%) |
Jan 05, 2016 | 5.662 | 5.763 | 5.662 | 5.747 | 118,102 | +0.10(+1.86%) |
Jan 04, 2016 | 5.505 | 5.662 | 5.417 | 5.642 | 69,749 | +0.12(+2.26%) |
Dec 31, 2015 | 5.562 | 5.517 | 5.517 | 5.517 | 246,888 | -0.05(-0.98%) |
Dec 30, 2015 | 5.610 | 5.715 | 5.558 | 5.572 | 103,179 | -0.07(-1.32%) |
Dec 29, 2015 | 5.695 | 5.834 | 5.602 | 5.646 | 154,579 | +0.02(+0.36%) |
Dec 28, 2015 | 5.755 | 5.795 | 5.614 | 5.626 | 144,855 | -0.13(-2.31%) |
Dec 24, 2015 | 5.755 | 5.759 | 5.759 | 5.759 | 63,272 | -0.04(-0.63%) |
Dec 23, 2015 | 5.747 | 5.900 | 5.676 | 5.795 | 108,025 | +0.11(+1.99%) |
Dec 22, 2015 | 5.739 | 5.807 | 5.678 | 5.683 | 99,276 | -0.04(-0.63%) |
Dec 21, 2015 | 5.703 | 5.743 | 5.660 | 5.719 | 51,638 | +0.04(+0.71%) |
Dec 18, 2015 | 5.791 | 5.944 | 5.642 | 5.678 | 201,151 | -0.08(-1.40%) |
Dec 17, 2015 | 5.400 | 5.940 | 5.400 | 5.759 | 457,217 | +0.33(+6.13%) |
Dec 16, 2015 | 5.396 | 5.453 | 5.332 | 5.427 | 133,317 | +0.08(+1.55%) |
Dec 15, 2015 | 5.376 | 5.433 | 5.284 | 5.344 | 130,079 | +0.06(+1.14%) |
Dec 14, 2015 | 5.328 | 5.499 | 5.280 | 5.284 | 275,510 | -0.03(-0.61%) |
Dec 11, 2015 | 5.332 | 5.449 | 5.316 | 5.316 | 271,939 | -0.10(-1.79%) |
Dec 10, 2015 | 5.437 | 5.455 | 5.348 | 5.412 | 163,380 | +0.00(+0.07%) |
Dec 09, 2015 | 5.481 | 5.562 | 5.408 | 5.408 | 101,819 | -0.04(-0.81%) |
Dec 08, 2015 | 5.521 | 5.658 | 5.430 | 5.453 | 184,496 | -0.10(-1.81%) |
Dec 07, 2015 | 5.441 | 5.554 | 5.441 | 5.554 | 98,028 | +0.08(+1.40%) |
Dec 04, 2015 | 5.529 | 5.608 | 5.445 | 5.477 | 135,900 | -0.07(-1.24%) |
Dec 03, 2015 | 5.666 | 5.747 | 5.529 | 5.545 | 123,454 | -0.07(-1.22%) |
Dec 02, 2015 | 5.719 | 5.811 | 5.533 | 5.614 | 211,029 | -0.16(-2.79%) |