Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.060 | 5.260 | 5.060 | 5.140 | 39,357 | +0.06(+1.18%) |
Feb 26, 2016 | 5.000 | 5.109 | 4.905 | 5.080 | 41,285 | +0.14(+2.83%) |
Feb 25, 2016 | 4.900 | 5.070 | 4.900 | 4.940 | 33,261 | +0.07(+1.44%) |
Feb 24, 2016 | 4.700 | 4.890 | 4.638 | 4.870 | 15,153 | +0.15(+3.18%) |
Feb 23, 2016 | 4.750 | 4.940 | 4.700 | 4.720 | 37,200 | -0.03(-0.63%) |
Feb 22, 2016 | 4.800 | 4.849 | 4.740 | 4.750 | 23,720 | +0.05(+1.06%) |
Feb 19, 2016 | 4.600 | 4.720 | 4.600 | 4.700 | 27,509 | +0.09(+1.95%) |
Feb 18, 2016 | 4.700 | 4.755 | 4.540 | 4.610 | 52,074 | -0.03(-0.65%) |
Feb 17, 2016 | 4.170 | 4.740 | 4.170 | 4.640 | 122,844 | +0.49(+11.81%) |
Feb 16, 2016 | 4.500 | 4.560 | 4.135 | 4.150 | 147,656 | -0.43(-9.39%) |
Feb 12, 2016 | 4.570 | 4.580 | 4.580 | 4.580 | 19,400 | +0.04(+0.88%) |
Feb 11, 2016 | 4.600 | 4.760 | 4.500 | 4.540 | 16,399 | -0.21(-4.42%) |
Feb 10, 2016 | 4.670 | 4.770 | 4.570 | 4.750 | 35,044 | +0.11(+2.37%) |
Feb 09, 2016 | 4.670 | 4.730 | 4.540 | 4.640 | 17,430 | -0.10(-2.11%) |
Feb 08, 2016 | 4.750 | 4.760 | 4.560 | 4.740 | 47,576 | -0.06(-1.25%) |
Feb 05, 2016 | 5.040 | 5.100 | 4.790 | 4.800 | 59,937 | -0.30(-5.88%) |
Feb 04, 2016 | 5.010 | 5.260 | 5.000 | 5.100 | 45,286 | +0.10(+2.00%) |
Feb 03, 2016 | 5.160 | 5.160 | 4.950 | 5.000 | 69,367 | -0.10(-1.96%) |
Feb 02, 2016 | 5.220 | 5.220 | 5.060 | 5.100 | 26,773 | -0.22(-4.14%) |
Feb 01, 2016 | 5.330 | 5.380 | 5.280 | 5.320 | 34,372 | -0.13(-2.39%) |
Jan 29, 2016 | 5.220 | 5.450 | 5.220 | 5.450 | 46,176 | +0.28(+5.42%) |
Jan 28, 2016 | 5.230 | 5.341 | 5.130 | 5.170 | 38,784 | -0.02(-0.39%) |
Jan 27, 2016 | 5.250 | 5.350 | 5.110 | 5.190 | 32,747 | -0.06(-1.14%) |
Jan 26, 2016 | 5.240 | 5.390 | 5.150 | 5.250 | 55,631 | +0.08(+1.55%) |
Jan 25, 2016 | 5.290 | 5.350 | 5.130 | 5.170 | 40,889 | -0.39(-7.01%) |
Jan 22, 2016 | 5.400 | 5.590 | 5.240 | 5.560 | 81,450 | +0.30(+5.70%) |
Jan 21, 2016 | 5.180 | 5.410 | 5.150 | 5.260 | 78,808 | +0.11(+2.14%) |
Jan 20, 2016 | 5.310 | 5.370 | 4.970 | 5.150 | 114,378 | -0.25(-4.63%) |
Jan 19, 2016 | 5.530 | 5.620 | 5.280 | 5.400 | 75,229 | -0.32(-5.59%) |
Jan 15, 2016 | 5.540 | 5.720 | 5.720 | 5.720 | 81,300 | +0.01(+0.18%) |
Jan 14, 2016 | 5.540 | 5.820 | 5.540 | 5.710 | 43,511 | +0.20(+3.63%) |
Jan 13, 2016 | 5.610 | 5.790 | 5.470 | 5.510 | 86,599 | -0.10(-1.78%) |
Jan 12, 2016 | 5.740 | 5.780 | 5.480 | 5.610 | 51,066 | -0.06(-1.06%) |
Jan 11, 2016 | 5.620 | 5.810 | 5.580 | 5.670 | 95,507 | +0.11(+1.98%) |
Jan 08, 2016 | 5.720 | 5.760 | 5.520 | 5.560 | 50,711 | -0.15(-2.63%) |
Jan 07, 2016 | 5.890 | 5.931 | 5.660 | 5.710 | 50,575 | -0.28(-4.67%) |
Jan 06, 2016 | 5.960 | 6.140 | 5.940 | 5.990 | 124,776 | -0.11(-1.80%) |
Jan 05, 2016 | 6.030 | 6.230 | 5.900 | 6.100 | 44,940 | +0.09(+1.50%) |
Jan 04, 2016 | 6.070 | 6.160 | 5.830 | 6.010 | 89,450 | -0.24(-3.84%) |
Dec 31, 2015 | 6.390 | 6.250 | 6.250 | 6.250 | 96,400 | -0.12(-1.88%) |
Dec 30, 2015 | 6.650 | 6.650 | 6.320 | 6.370 | 263,991 | -0.29(-4.35%) |
Dec 29, 2015 | 6.070 | 6.680 | 6.070 | 6.660 | 127,558 | +0.62(+10.26%) |
Dec 28, 2015 | 5.970 | 6.070 | 5.840 | 6.040 | 96,142 | +0.08(+1.34%) |
Dec 24, 2015 | 5.950 | 5.960 | 5.960 | 5.960 | 25,500 | -0.02(-0.33%) |
Dec 23, 2015 | 5.960 | 6.060 | 5.810 | 5.980 | 84,938 | +0.04(+0.67%) |
Dec 22, 2015 | 6.000 | 6.020 | 5.803 | 5.940 | 83,940 | -0.05(-0.83%) |
Dec 21, 2015 | 6.040 | 6.050 | 5.720 | 5.990 | 197,830 | +0.03(+0.50%) |
Dec 18, 2015 | 6.080 | 6.100 | 5.849 | 5.960 | 95,519 | -0.18(-2.93%) |
Dec 17, 2015 | 6.250 | 6.250 | 6.070 | 6.140 | 53,045 | -0.11(-1.76%) |
Dec 16, 2015 | 6.080 | 6.300 | 6.050 | 6.250 | 63,989 | +0.14(+2.29%) |
Dec 15, 2015 | 5.930 | 6.120 | 5.840 | 6.110 | 56,165 | +0.27(+4.62%) |
Dec 14, 2015 | 5.850 | 6.000 | 5.800 | 5.840 | 67,921 | +0.05(+0.86%) |
Dec 11, 2015 | 6.020 | 6.080 | 5.760 | 5.790 | 69,211 | -0.32(-5.24%) |
Dec 10, 2015 | 6.180 | 6.290 | 6.060 | 6.110 | 63,462 | +0.03(+0.49%) |
Dec 09, 2015 | 6.060 | 6.420 | 6.020 | 6.080 | 48,365 | +0.04(+0.66%) |
Dec 08, 2015 | 5.910 | 6.090 | 5.890 | 6.040 | 81,021 | +0.00(+0.00%) |
Dec 07, 2015 | 6.560 | 6.560 | 5.980 | 6.040 | 121,856 | -0.52(-7.93%) |
Dec 04, 2015 | 6.530 | 6.750 | 6.490 | 6.560 | 87,448 | -0.04(-0.61%) |
Dec 03, 2015 | 6.800 | 6.850 | 6.600 | 6.600 | 25,743 | -0.15(-2.22%) |
Dec 02, 2015 | 6.920 | 7.000 | 6.750 | 6.750 | 62,742 | -0.19(-2.74%) |