Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.340 | 5.530 | 5.140 | 5.230 | 252,995 | -0.08(-1.51%) |
Feb 26, 2016 | 5.320 | 5.460 | 5.290 | 5.310 | 84,662 | +0.01(+0.19%) |
Feb 25, 2016 | 5.210 | 5.340 | 5.150 | 5.300 | 255,170 | +0.10(+1.92%) |
Feb 24, 2016 | 5.400 | 5.650 | 5.010 | 5.200 | 242,859 | +0.45(+9.47%) |
Feb 23, 2016 | 4.800 | 4.920 | 4.750 | 4.750 | 115,284 | -0.09(-1.86%) |
Feb 22, 2016 | 5.000 | 5.005 | 4.810 | 4.840 | 72,198 | -0.10(-2.02%) |
Feb 19, 2016 | 4.820 | 5.000 | 4.820 | 4.940 | 145,417 | +0.17(+3.56%) |
Feb 18, 2016 | 4.840 | 4.900 | 4.760 | 4.770 | 49,690 | -0.05(-1.04%) |
Feb 17, 2016 | 4.680 | 4.840 | 4.680 | 4.820 | 94,836 | +0.17(+3.66%) |
Feb 16, 2016 | 4.630 | 4.720 | 4.580 | 4.650 | 64,790 | +0.09(+1.97%) |
Feb 12, 2016 | 4.650 | 4.560 | 4.560 | 4.560 | 66,900 | -0.05(-1.08%) |
Feb 11, 2016 | 4.500 | 4.690 | 4.500 | 4.610 | 95,007 | +0.04(+0.88%) |
Feb 10, 2016 | 4.660 | 4.800 | 4.510 | 4.570 | 149,516 | -0.07(-1.51%) |
Feb 09, 2016 | 4.690 | 4.750 | 4.610 | 4.640 | 94,590 | -0.12(-2.52%) |
Feb 08, 2016 | 4.840 | 4.860 | 4.690 | 4.760 | 172,677 | -0.09(-1.86%) |
Feb 05, 2016 | 5.010 | 5.055 | 4.850 | 4.850 | 129,238 | -0.19(-3.77%) |
Feb 04, 2016 | 4.980 | 5.110 | 4.980 | 5.040 | 127,652 | +0.05(+1.00%) |
Feb 03, 2016 | 5.120 | 5.120 | 4.920 | 4.990 | 91,278 | -0.07(-1.38%) |
Feb 02, 2016 | 5.100 | 5.150 | 5.010 | 5.060 | 100,169 | -0.09(-1.75%) |
Feb 01, 2016 | 5.100 | 5.220 | 5.060 | 5.150 | 92,103 | -0.01(-0.19%) |
Jan 29, 2016 | 5.080 | 5.270 | 5.080 | 5.160 | 194,662 | +0.11(+2.18%) |
Jan 28, 2016 | 5.090 | 5.230 | 5.050 | 5.050 | 49,365 | +0.00(+0.00%) |
Jan 27, 2016 | 5.070 | 5.110 | 4.960 | 5.050 | 167,069 | -0.01(-0.20%) |
Jan 26, 2016 | 5.080 | 5.150 | 4.990 | 5.060 | 117,657 | +0.02(+0.40%) |
Jan 25, 2016 | 5.120 | 5.200 | 5.030 | 5.040 | 76,929 | -0.10(-1.95%) |
Jan 22, 2016 | 5.140 | 5.220 | 5.110 | 5.140 | 134,750 | +0.11(+2.19%) |
Jan 21, 2016 | 5.070 | 5.170 | 4.900 | 5.030 | 86,377 | +0.04(+0.80%) |
Jan 20, 2016 | 4.710 | 5.050 | 4.600 | 4.990 | 238,780 | +0.20(+4.18%) |
Jan 19, 2016 | 5.020 | 5.130 | 4.720 | 4.790 | 148,247 | -0.19(-3.82%) |
Jan 15, 2016 | 5.070 | 4.980 | 4.980 | 4.980 | 134,800 | -0.25(-4.78%) |
Jan 14, 2016 | 5.280 | 5.410 | 5.160 | 5.230 | 172,912 | -0.02(-0.38%) |
Jan 13, 2016 | 5.550 | 5.700 | 5.220 | 5.250 | 172,531 | -0.25(-4.55%) |
Jan 12, 2016 | 5.300 | 5.719 | 5.300 | 5.500 | 312,750 | +0.74(+15.55%) |
Jan 11, 2016 | 4.750 | 5.010 | 4.710 | 4.760 | 167,949 | +0.03(+0.63%) |
Jan 08, 2016 | 4.800 | 4.920 | 4.730 | 4.730 | 160,565 | -0.06(-1.25%) |
Jan 07, 2016 | 4.910 | 4.980 | 4.790 | 4.790 | 179,229 | -0.22(-4.39%) |
Jan 06, 2016 | 4.960 | 5.030 | 4.900 | 5.010 | 171,525 | -0.02(-0.40%) |
Jan 05, 2016 | 5.280 | 5.280 | 4.990 | 5.030 | 191,322 | -0.22(-4.19%) |
Jan 04, 2016 | 5.060 | 5.310 | 4.950 | 5.250 | 198,018 | +0.13(+2.54%) |
Dec 31, 2015 | 5.250 | 5.120 | 5.120 | 5.120 | 132,800 | -0.14(-2.66%) |
Dec 30, 2015 | 5.400 | 5.476 | 5.190 | 5.260 | 102,062 | -0.19(-3.49%) |
Dec 29, 2015 | 5.410 | 5.525 | 5.370 | 5.450 | 137,770 | +0.06(+1.11%) |
Dec 28, 2015 | 5.340 | 5.430 | 5.250 | 5.390 | 95,114 | +0.01(+0.19%) |
Dec 24, 2015 | 5.300 | 5.380 | 5.380 | 5.380 | 49,400 | +0.06(+1.13%) |
Dec 23, 2015 | 5.330 | 5.370 | 5.250 | 5.320 | 87,524 | +0.00(+0.00%) |
Dec 22, 2015 | 5.300 | 5.390 | 5.220 | 5.320 | 111,393 | +0.02(+0.38%) |
Dec 21, 2015 | 5.200 | 5.310 | 5.090 | 5.300 | 96,178 | +0.15(+2.91%) |
Dec 18, 2015 | 5.100 | 5.210 | 5.029 | 5.150 | 174,070 | +0.05(+0.98%) |
Dec 17, 2015 | 5.150 | 5.349 | 4.870 | 5.100 | 145,657 | -0.02(-0.39%) |
Dec 16, 2015 | 4.900 | 5.130 | 4.790 | 5.120 | 155,133 | +0.25(+5.13%) |
Dec 15, 2015 | 4.710 | 4.880 | 4.670 | 4.870 | 240,868 | +0.16(+3.40%) |
Dec 14, 2015 | 4.820 | 4.850 | 4.700 | 4.710 | 175,579 | -0.13(-2.69%) |
Dec 11, 2015 | 4.850 | 4.940 | 4.800 | 4.840 | 133,861 | -0.05(-1.02%) |
Dec 10, 2015 | 4.910 | 5.010 | 4.860 | 4.890 | 205,396 | -0.03(-0.61%) |
Dec 09, 2015 | 4.900 | 4.990 | 4.820 | 4.920 | 214,100 | +0.03(+0.61%) |
Dec 08, 2015 | 4.820 | 4.940 | 4.750 | 4.890 | 142,304 | +0.02(+0.41%) |
Dec 07, 2015 | 5.200 | 5.220 | 4.800 | 4.870 | 229,583 | -0.36(-6.88%) |
Dec 04, 2015 | 5.250 | 5.440 | 5.200 | 5.230 | 248,778 | -0.03(-0.57%) |
Dec 03, 2015 | 5.450 | 5.490 | 5.250 | 5.260 | 143,359 | -0.20(-3.66%) |
Dec 02, 2015 | 5.400 | 5.590 | 5.310 | 5.460 | 174,654 | +0.11(+2.06%) |