Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.640 | 4.850 | 4.640 | 4.670 | 239,424 | +0.03(+0.65%) |
Feb 26, 2016 | 4.580 | 4.650 | 4.570 | 4.640 | 275,146 | +0.11(+2.43%) |
Feb 25, 2016 | 4.600 | 4.630 | 4.500 | 4.530 | 157,377 | -0.07(-1.52%) |
Feb 24, 2016 | 4.500 | 4.640 | 4.460 | 4.600 | 324,679 | +0.04(+0.88%) |
Feb 23, 2016 | 4.440 | 4.630 | 4.440 | 4.560 | 374,425 | +0.07(+1.56%) |
Feb 22, 2016 | 4.600 | 4.610 | 4.480 | 4.490 | 334,542 | -0.08(-1.75%) |
Feb 19, 2016 | 4.460 | 4.600 | 4.460 | 4.570 | 252,470 | +0.10(+2.24%) |
Feb 18, 2016 | 4.600 | 4.600 | 4.459 | 4.470 | 257,846 | -0.11(-2.40%) |
Feb 17, 2016 | 4.570 | 4.630 | 4.540 | 4.580 | 434,400 | +0.01(+0.22%) |
Feb 16, 2016 | 4.600 | 4.620 | 4.490 | 4.570 | 365,084 | +0.07(+1.56%) |
Feb 12, 2016 | 4.530 | 4.500 | 4.500 | 4.500 | 440,300 | -0.05(-1.10%) |
Feb 11, 2016 | 4.520 | 4.580 | 4.420 | 4.550 | 380,666 | -0.02(-0.44%) |
Feb 10, 2016 | 4.600 | 4.640 | 4.530 | 4.570 | 620,927 | +0.02(+0.44%) |
Feb 09, 2016 | 4.550 | 4.660 | 4.520 | 4.550 | 620,485 | -0.07(-1.52%) |
Feb 08, 2016 | 4.640 | 4.720 | 4.490 | 4.620 | 757,740 | -0.06(-1.39%) |
Feb 05, 2016 | 5.010 | 5.255 | 4.660 | 4.685 | 693,995 | -0.35(-6.86%) |
Feb 04, 2016 | 5.720 | 5.850 | 4.970 | 5.030 | 929,798 | -1.09(-17.81%) |
Feb 03, 2016 | 6.260 | 6.260 | 6.020 | 6.120 | 268,620 | -0.09(-1.45%) |
Feb 02, 2016 | 6.240 | 6.380 | 6.180 | 6.210 | 134,397 | -0.08(-1.27%) |
Feb 01, 2016 | 6.440 | 6.490 | 6.190 | 6.290 | 138,440 | -0.22(-3.38%) |
Jan 29, 2016 | 6.280 | 6.520 | 6.270 | 6.510 | 273,976 | +0.23(+3.66%) |
Jan 28, 2016 | 6.140 | 6.290 | 6.090 | 6.280 | 141,283 | +0.23(+3.80%) |
Jan 27, 2016 | 6.180 | 6.250 | 6.020 | 6.050 | 182,634 | -0.18(-2.89%) |
Jan 26, 2016 | 6.040 | 6.240 | 5.990 | 6.230 | 203,147 | +0.20(+3.32%) |
Jan 25, 2016 | 6.310 | 6.380 | 6.020 | 6.030 | 174,244 | -0.36(-5.63%) |
Jan 22, 2016 | 6.220 | 6.400 | 6.060 | 6.390 | 146,258 | +0.26(+4.24%) |
Jan 21, 2016 | 6.070 | 6.220 | 5.960 | 6.130 | 264,733 | +0.05(+0.82%) |
Jan 20, 2016 | 5.880 | 6.160 | 5.670 | 6.080 | 343,028 | +0.10(+1.67%) |
Jan 19, 2016 | 5.980 | 6.035 | 5.740 | 5.980 | 347,246 | +0.17(+2.93%) |
Jan 15, 2016 | 5.900 | 5.810 | 5.810 | 5.810 | 429,800 | -0.26(-4.28%) |
Jan 14, 2016 | 5.740 | 6.155 | 5.710 | 6.070 | 356,636 | +0.41(+7.24%) |
Jan 13, 2016 | 5.930 | 5.970 | 5.570 | 5.660 | 245,473 | -0.24(-4.07%) |
Jan 12, 2016 | 5.930 | 6.000 | 5.800 | 5.900 | 244,696 | +0.01(+0.17%) |
Jan 11, 2016 | 5.900 | 5.930 | 5.750 | 5.890 | 271,452 | -0.01(-0.17%) |
Jan 08, 2016 | 6.090 | 6.210 | 5.880 | 5.900 | 323,045 | -0.19(-3.12%) |
Jan 07, 2016 | 6.240 | 6.360 | 6.010 | 6.090 | 334,311 | -0.28(-4.40%) |
Jan 06, 2016 | 6.260 | 6.420 | 6.250 | 6.370 | 223,956 | +0.05(+0.79%) |
Jan 05, 2016 | 6.540 | 6.580 | 6.270 | 6.320 | 198,156 | -0.22(-3.36%) |
Jan 04, 2016 | 6.340 | 6.550 | 6.160 | 6.540 | 339,337 | +0.04(+0.62%) |
Dec 31, 2015 | 6.510 | 6.500 | 6.500 | 6.500 | 379,300 | -0.05(-0.76%) |
Dec 30, 2015 | 6.670 | 6.690 | 6.520 | 6.550 | 196,393 | -0.15(-2.24%) |
Dec 29, 2015 | 6.810 | 6.810 | 6.610 | 6.700 | 262,273 | -0.09(-1.33%) |
Dec 28, 2015 | 6.750 | 6.880 | 6.700 | 6.790 | 279,577 | +0.02(+0.30%) |
Dec 24, 2015 | 6.830 | 6.770 | 6.770 | 6.770 | 79,500 | -0.06(-0.88%) |
Dec 23, 2015 | 6.690 | 6.880 | 6.630 | 6.830 | 292,723 | +0.20(+3.02%) |
Dec 22, 2015 | 6.470 | 6.700 | 6.450 | 6.630 | 252,414 | +0.19(+2.95%) |
Dec 21, 2015 | 6.700 | 6.740 | 6.334 | 6.440 | 506,059 | -0.24(-3.59%) |
Dec 18, 2015 | 6.440 | 6.772 | 6.440 | 6.680 | 1,262,702 | +0.20(+3.09%) |
Dec 17, 2015 | 6.600 | 6.700 | 6.455 | 6.480 | 380,641 | -0.11(-1.67%) |
Dec 16, 2015 | 6.750 | 6.830 | 6.570 | 6.590 | 275,443 | -0.14(-2.08%) |
Dec 15, 2015 | 6.270 | 6.780 | 6.250 | 6.730 | 392,958 | +0.46(+7.34%) |
Dec 14, 2015 | 6.410 | 6.480 | 6.220 | 6.270 | 502,363 | -0.14(-2.18%) |
Dec 11, 2015 | 6.510 | 6.520 | 6.330 | 6.410 | 395,879 | -0.10(-1.54%) |
Dec 10, 2015 | 6.560 | 6.610 | 6.470 | 6.510 | 451,370 | -0.04(-0.61%) |
Dec 09, 2015 | 6.710 | 6.890 | 6.515 | 6.550 | 598,018 | -0.23(-3.39%) |
Dec 08, 2015 | 6.660 | 6.840 | 6.625 | 6.780 | 360,894 | +0.04(+0.59%) |
Dec 07, 2015 | 6.820 | 6.860 | 6.710 | 6.740 | 339,242 | -0.12(-1.75%) |
Dec 04, 2015 | 6.910 | 6.960 | 6.630 | 6.860 | 311,957 | -0.05(-0.72%) |
Dec 03, 2015 | 7.030 | 7.100 | 6.810 | 6.910 | 299,629 | -0.09(-1.29%) |
Dec 02, 2015 | 6.970 | 7.040 | 6.870 | 7.000 | 343,153 | +0.01(+0.14%) |