Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.660 | 5.840 | 5.642 | 5.680 | 12,321,370 | +0.06(+1.03%) |
Feb 26, 2016 | 5.700 | 5.722 | 5.572 | 5.622 | 8,026,985 | +0.01(+0.18%) |
Feb 25, 2016 | 5.500 | 5.628 | 5.402 | 5.612 | 12,772,010 | +0.15(+2.78%) |
Feb 24, 2016 | 5.242 | 5.481 | 5.214 | 5.460 | 13,675,565 | +0.15(+2.82%) |
Feb 23, 2016 | 5.312 | 5.354 | 5.228 | 5.310 | 9,859,165 | -0.00(-0.08%) |
Feb 22, 2016 | 5.242 | 5.424 | 5.198 | 5.314 | 19,452,784 | +0.10(+1.84%) |
Feb 19, 2016 | 5.100 | 5.233 | 5.074 | 5.218 | 9,390,690 | +0.10(+1.95%) |
Feb 18, 2016 | 5.192 | 5.232 | 5.052 | 5.118 | 12,274,690 | -0.12(-2.25%) |
Feb 17, 2016 | 5.094 | 5.297 | 5.060 | 5.236 | 14,805,880 | +0.15(+2.99%) |
Feb 16, 2016 | 4.916 | 5.112 | 4.878 | 5.084 | 17,457,794 | +0.26(+5.43%) |
Feb 12, 2016 | 4.846 | 4.822 | 4.822 | 4.822 | 10,801,000 | +0.06(+1.17%) |
Feb 11, 2016 | 4.698 | 4.808 | 4.632 | 4.766 | 14,276,455 | -0.02(-0.33%) |
Feb 10, 2016 | 4.810 | 4.962 | 4.772 | 4.782 | 17,338,354 | +0.01(+0.29%) |
Feb 09, 2016 | 4.740 | 5.028 | 4.732 | 4.768 | 12,807,215 | -0.08(-1.61%) |
Feb 08, 2016 | 4.944 | 4.972 | 4.682 | 4.846 | 19,989,080 | -0.18(-3.50%) |
Feb 05, 2016 | 5.304 | 5.314 | 4.869 | 5.022 | 26,160,070 | -0.32(-6.03%) |
Feb 04, 2016 | 5.276 | 5.352 | 5.184 | 5.344 | 14,213,345 | +0.07(+1.25%) |
Feb 03, 2016 | 5.430 | 5.446 | 5.206 | 5.278 | 13,590,370 | -0.13(-2.48%) |
Feb 02, 2016 | 5.638 | 5.722 | 5.398 | 5.412 | 10,049,295 | -0.27(-4.68%) |
Feb 01, 2016 | 5.596 | 5.724 | 5.480 | 5.678 | 15,658,025 | +0.05(+0.89%) |
Jan 29, 2016 | 6.000 | 6.006 | 5.502 | 5.628 | 29,896,704 | +0.36(+6.75%) |
Jan 28, 2016 | 5.264 | 5.294 | 5.106 | 5.272 | 19,290,410 | +0.11(+2.05%) |
Jan 27, 2016 | 5.321 | 5.394 | 5.138 | 5.166 | 21,002,374 | -0.21(-3.87%) |
Jan 26, 2016 | 5.304 | 5.430 | 5.132 | 5.374 | 22,193,720 | -0.07(-1.25%) |
Jan 25, 2016 | 5.518 | 5.612 | 5.421 | 5.442 | 13,649,505 | -0.11(-1.95%) |
Jan 22, 2016 | 5.422 | 5.574 | 5.262 | 5.550 | 12,994,320 | +0.21(+3.84%) |
Jan 21, 2016 | 5.256 | 5.436 | 5.206 | 5.345 | 13,042,750 | +0.15(+2.83%) |
Jan 20, 2016 | 4.814 | 5.264 | 4.728 | 5.198 | 29,558,944 | -0.09(-1.78%) |
Jan 19, 2016 | 5.696 | 5.740 | 5.288 | 5.292 | 25,322,520 | -0.36(-6.44%) |
Jan 15, 2016 | 5.668 | 5.656 | 5.656 | 5.656 | 18,577,500 | -0.20(-3.45%) |
Jan 14, 2016 | 5.750 | 5.932 | 5.586 | 5.858 | 17,867,970 | +0.18(+3.17%) |
Jan 13, 2016 | 5.900 | 5.989 | 5.584 | 5.678 | 16,367,860 | -0.07(-1.18%) |
Jan 12, 2016 | 5.708 | 5.828 | 5.622 | 5.746 | 13,490,720 | +0.08(+1.34%) |
Jan 11, 2016 | 5.762 | 5.786 | 5.576 | 5.670 | 17,013,344 | -0.05(-0.91%) |
Jan 08, 2016 | 5.838 | 5.894 | 5.695 | 5.722 | 15,356,530 | -0.11(-1.92%) |
Jan 07, 2016 | 5.780 | 5.928 | 5.674 | 5.834 | 12,501,235 | -0.07(-1.12%) |
Jan 06, 2016 | 5.876 | 5.916 | 5.766 | 5.900 | 17,602,944 | -0.07(-1.14%) |
Jan 05, 2016 | 6.042 | 6.062 | 5.942 | 5.968 | 10,243,375 | -0.08(-1.29%) |
Jan 04, 2016 | 6.108 | 6.198 | 5.965 | 6.046 | 18,332,644 | -0.19(-3.02%) |
Dec 31, 2015 | 6.280 | 6.234 | 6.234 | 6.234 | 7,905,500 | -0.06(-0.89%) |
Dec 30, 2015 | 6.320 | 6.448 | 6.290 | 6.290 | 6,233,050 | -0.07(-1.04%) |
Dec 29, 2015 | 6.382 | 6.400 | 6.304 | 6.356 | 4,124,610 | -0.00(-0.03%) |
Dec 28, 2015 | 6.340 | 6.384 | 6.298 | 6.358 | 5,069,420 | +0.00(+0.06%) |
Dec 24, 2015 | 6.356 | 6.354 | 6.354 | 6.354 | 1,919,000 | -0.02(-0.38%) |
Dec 23, 2015 | 6.330 | 6.390 | 6.290 | 6.378 | 4,306,645 | +0.07(+1.11%) |
Dec 22, 2015 | 6.334 | 6.371 | 6.262 | 6.308 | 6,568,115 | -0.02(-0.38%) |
Dec 21, 2015 | 6.300 | 6.355 | 6.240 | 6.332 | 7,212,555 | +0.09(+1.41%) |
Dec 18, 2015 | 6.288 | 6.390 | 6.228 | 6.244 | 16,040,890 | -0.04(-0.64%) |
Dec 17, 2015 | 6.400 | 6.410 | 6.282 | 6.284 | 9,330,840 | -0.11(-1.66%) |
Dec 16, 2015 | 6.190 | 6.426 | 6.094 | 6.390 | 15,378,705 | +0.27(+4.45%) |
Dec 15, 2015 | 6.136 | 6.140 | 6.052 | 6.118 | 10,585,765 | +0.03(+0.56%) |
Dec 14, 2015 | 6.074 | 6.190 | 5.966 | 6.084 | 14,245,745 | -0.02(-0.39%) |
Dec 11, 2015 | 6.290 | 6.316 | 6.080 | 6.108 | 12,421,265 | -0.25(-3.96%) |
Dec 10, 2015 | 6.528 | 6.528 | 6.314 | 6.360 | 17,194,524 | -0.18(-2.78%) |
Dec 09, 2015 | 6.904 | 6.957 | 6.514 | 6.542 | 14,833,880 | -0.36(-5.24%) |
Dec 08, 2015 | 6.810 | 6.978 | 6.760 | 6.904 | 6,977,165 | +0.01(+0.09%) |
Dec 07, 2015 | 7.054 | 7.054 | 6.872 | 6.898 | 6,655,905 | -0.15(-2.07%) |
Dec 04, 2015 | 6.950 | 7.070 | 6.928 | 7.044 | 6,265,680 | +0.10(+1.50%) |
Dec 03, 2015 | 7.190 | 7.218 | 6.912 | 6.940 | 7,276,945 | -0.24(-3.34%) |
Dec 02, 2015 | 7.206 | 7.266 | 7.150 | 7.180 | 5,315,750 | -0.04(-0.55%) |