Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.847 | 5.909 | 5.787 | 5.867 | 5,129,207 | +0.02(+0.26%) |
Feb 26, 2016 | 5.832 | 5.982 | 5.817 | 5.852 | 4,701,739 | +0.06(+1.04%) |
Feb 25, 2016 | 5.812 | 5.917 | 5.681 | 5.792 | 6,522,932 | -0.01(-0.17%) |
Feb 24, 2016 | 5.646 | 5.807 | 5.471 | 5.802 | 5,562,540 | +0.25(+4.51%) |
Feb 23, 2016 | 5.546 | 5.631 | 5.541 | 5.551 | 3,028,252 | -0.01(-0.18%) |
Feb 22, 2016 | 5.511 | 5.601 | 5.501 | 5.561 | 2,786,855 | +0.10(+1.74%) |
Feb 19, 2016 | 5.436 | 5.491 | 5.330 | 5.466 | 2,519,012 | +0.04(+0.74%) |
Feb 18, 2016 | 5.486 | 5.501 | 5.326 | 5.426 | 2,881,238 | -0.04(-0.73%) |
Feb 17, 2016 | 5.356 | 5.501 | 5.351 | 5.466 | 3,882,039 | +0.13(+2.35%) |
Feb 16, 2016 | 5.135 | 5.366 | 5.123 | 5.341 | 4,116,193 | +0.26(+5.02%) |
Feb 12, 2016 | 4.970 | 5.085 | 5.085 | 5.085 | 2,659,613 | +0.15(+2.94%) |
Feb 11, 2016 | 4.935 | 4.979 | 4.853 | 4.940 | 3,305,385 | -0.08(-1.50%) |
Feb 10, 2016 | 5.045 | 5.110 | 4.975 | 5.015 | 3,356,416 | -0.01(-0.20%) |
Feb 09, 2016 | 5.045 | 5.053 | 4.870 | 5.025 | 6,130,886 | -0.10(-1.95%) |
Feb 08, 2016 | 5.246 | 5.256 | 5.013 | 5.125 | 8,215,634 | -0.18(-3.40%) |
Feb 05, 2016 | 5.286 | 5.341 | 5.135 | 5.306 | 6,733,851 | -0.03(-0.47%) |
Feb 04, 2016 | 5.361 | 5.476 | 5.311 | 5.331 | 5,787,757 | -0.06(-1.02%) |
Feb 03, 2016 | 5.416 | 5.454 | 5.145 | 5.386 | 4,774,524 | -0.01(-0.09%) |
Feb 02, 2016 | 5.601 | 5.625 | 5.356 | 5.391 | 6,048,114 | -0.26(-4.61%) |
Feb 01, 2016 | 5.676 | 5.732 | 5.571 | 5.651 | 5,368,698 | -0.06(-0.97%) |
Jan 29, 2016 | 5.491 | 5.712 | 5.436 | 5.707 | 8,215,590 | +0.33(+6.05%) |
Jan 28, 2016 | 5.436 | 5.541 | 5.341 | 5.381 | 4,099,006 | -0.01(-0.19%) |
Jan 27, 2016 | 5.361 | 5.646 | 5.318 | 5.391 | 9,118,278 | +0.06(+1.03%) |
Jan 26, 2016 | 5.120 | 5.391 | 5.110 | 5.336 | 6,412,237 | +0.25(+4.82%) |
Jan 25, 2016 | 5.296 | 5.306 | 5.030 | 5.090 | 10,320,862 | -0.22(-4.15%) |
Jan 22, 2016 | 5.206 | 5.536 | 5.173 | 5.311 | 8,027,926 | +0.25(+4.95%) |
Jan 21, 2016 | 5.005 | 5.183 | 4.970 | 5.060 | 9,810,736 | +0.07(+1.41%) |
Jan 20, 2016 | 4.935 | 5.045 | 4.554 | 4.990 | 14,047,285 | +0.02(+0.30%) |
Jan 19, 2016 | 5.276 | 5.276 | 4.890 | 4.975 | 10,536,562 | -0.13(-2.46%) |
Jan 15, 2016 | 4.995 | 5.100 | 5.100 | 5.100 | 8,461,862 | -0.11(-2.02%) |
Jan 14, 2016 | 5.251 | 5.301 | 4.544 | 5.206 | 14,406,336 | -0.04(-0.76%) |
Jan 13, 2016 | 5.712 | 5.727 | 5.115 | 5.246 | 14,600,644 | -0.47(-8.16%) |
Jan 12, 2016 | 5.907 | 6.007 | 5.581 | 5.712 | 7,234,509 | -0.16(-2.73%) |
Jan 11, 2016 | 5.812 | 5.922 | 5.717 | 5.872 | 5,845,073 | +0.09(+1.56%) |
Jan 08, 2016 | 5.977 | 6.012 | 5.762 | 5.782 | 5,378,993 | -0.12(-1.95%) |
Jan 07, 2016 | 6.082 | 6.102 | 5.892 | 5.897 | 8,222,011 | -0.24(-3.92%) |
Jan 06, 2016 | 6.152 | 6.263 | 6.062 | 6.137 | 8,266,120 | +0.04(+0.57%) |
Jan 05, 2016 | 6.087 | 6.162 | 5.997 | 6.102 | 4,642,246 | +0.03(+0.50%) |
Jan 04, 2016 | 6.097 | 6.183 | 5.962 | 6.072 | 7,160,485 | -0.02(-0.33%) |
Dec 31, 2015 | 5.977 | 6.092 | 6.092 | 6.092 | 6,103,638 | +0.09(+1.50%) |
Dec 30, 2015 | 6.102 | 6.127 | 5.947 | 6.002 | 4,457,486 | -0.09(-1.48%) |
Dec 29, 2015 | 6.152 | 6.172 | 6.014 | 6.092 | 6,932,609 | -0.01(-0.08%) |
Dec 28, 2015 | 6.252 | 6.252 | 6.064 | 6.097 | 6,622,960 | -0.16(-2.62%) |
Dec 24, 2015 | 6.358 | 6.261 | 6.261 | 6.261 | 5,182,023 | -0.05(-0.77%) |
Dec 23, 2015 | 6.315 | 6.385 | 6.257 | 6.310 | 8,668,456 | +0.03(+0.46%) |
Dec 22, 2015 | 6.281 | 6.440 | 6.240 | 6.281 | 6,851,195 | +0.00(+0.00%) |
Dec 21, 2015 | 6.035 | 6.353 | 6.035 | 6.281 | 15,154,002 | +0.27(+4.50%) |
Dec 18, 2015 | 5.899 | 6.054 | 5.875 | 6.010 | 16,052,712 | +0.11(+1.80%) |
Dec 17, 2015 | 5.832 | 6.093 | 5.808 | 5.904 | 11,943,128 | +0.09(+1.49%) |
Dec 16, 2015 | 5.397 | 5.837 | 5.397 | 5.817 | 17,196,214 | +0.47(+8.75%) |
Dec 15, 2015 | 5.030 | 5.431 | 4.997 | 5.349 | 7,386,505 | +0.31(+6.23%) |
Dec 14, 2015 | 5.344 | 5.368 | 5.021 | 5.035 | 11,477,319 | -0.30(-5.61%) |
Dec 11, 2015 | 5.605 | 5.605 | 5.291 | 5.335 | 8,531,665 | -0.30(-5.31%) |
Dec 10, 2015 | 5.658 | 5.706 | 5.607 | 5.634 | 3,374,587 | -0.01(-0.26%) |
Dec 09, 2015 | 5.653 | 5.706 | 5.590 | 5.648 | 7,523,556 | +0.03(+0.60%) |
Dec 08, 2015 | 5.615 | 5.644 | 5.537 | 5.615 | 5,797,753 | -0.03(-0.60%) |
Dec 07, 2015 | 5.788 | 5.793 | 5.600 | 5.648 | 7,491,973 | -0.16(-2.82%) |
Dec 04, 2015 | 5.904 | 5.948 | 5.769 | 5.812 | 6,799,375 | -0.09(-1.55%) |
Dec 03, 2015 | 5.933 | 5.967 | 5.841 | 5.904 | 6,238,705 | -0.03(-0.49%) |
Dec 02, 2015 | 6.020 | 6.035 | 5.911 | 5.933 | 4,678,975 | -0.10(-1.60%) |