Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.550 | 4.680 | 4.510 | 4.660 | 1,064,122 | +0.19(+4.25%) |
Feb 26, 2016 | 4.530 | 4.630 | 4.440 | 4.470 | 1,653,069 | -0.14(-3.04%) |
Feb 25, 2016 | 4.580 | 4.690 | 4.540 | 4.610 | 1,374,123 | +0.04(+0.88%) |
Feb 24, 2016 | 4.660 | 4.730 | 4.510 | 4.570 | 3,594,220 | +0.05(+1.11%) |
Feb 23, 2016 | 4.520 | 4.690 | 4.480 | 4.520 | 6,714,157 | -0.54(-10.67%) |
Feb 22, 2016 | 5.000 | 5.160 | 4.960 | 5.060 | 975,455 | -0.07(-1.36%) |
Feb 19, 2016 | 5.080 | 5.230 | 4.990 | 5.130 | 1,134,797 | +0.02(+0.39%) |
Feb 18, 2016 | 4.830 | 5.180 | 4.760 | 5.110 | 1,366,162 | +0.27(+5.58%) |
Feb 17, 2016 | 4.860 | 5.020 | 4.720 | 4.840 | 1,310,326 | +0.09(+1.89%) |
Feb 16, 2016 | 5.030 | 5.120 | 4.750 | 4.750 | 1,040,194 | -0.48(-9.18%) |
Feb 12, 2016 | 4.920 | 5.230 | 5.230 | 5.230 | 847,600 | +0.20(+3.98%) |
Feb 11, 2016 | 5.170 | 5.350 | 5.025 | 5.030 | 1,457,615 | +0.21(+4.36%) |
Feb 10, 2016 | 4.820 | 4.860 | 4.625 | 4.820 | 813,896 | -0.04(-0.82%) |
Feb 09, 2016 | 5.070 | 5.230 | 4.830 | 4.860 | 768,463 | -0.16(-3.19%) |
Feb 08, 2016 | 5.120 | 5.280 | 5.005 | 5.020 | 968,632 | +0.05(+1.01%) |
Feb 05, 2016 | 4.720 | 4.995 | 4.610 | 4.970 | 708,495 | +0.21(+4.41%) |
Feb 04, 2016 | 5.040 | 5.090 | 4.730 | 4.760 | 1,024,070 | -0.07(-1.45%) |
Feb 03, 2016 | 4.580 | 4.910 | 4.520 | 4.830 | 1,104,326 | +0.31(+6.86%) |
Feb 02, 2016 | 4.510 | 4.580 | 4.350 | 4.520 | 488,217 | +0.01(+0.22%) |
Feb 01, 2016 | 4.330 | 4.578 | 4.310 | 4.510 | 723,383 | +0.23(+5.37%) |
Jan 29, 2016 | 4.150 | 4.330 | 4.140 | 4.280 | 833,217 | +0.12(+2.88%) |
Jan 28, 2016 | 4.310 | 4.370 | 4.130 | 4.160 | 920,781 | -0.24(-5.45%) |
Jan 27, 2016 | 4.430 | 4.460 | 4.280 | 4.400 | 633,416 | -0.07(-1.57%) |
Jan 26, 2016 | 4.370 | 4.540 | 4.340 | 4.470 | 828,744 | +0.20(+4.68%) |
Jan 25, 2016 | 4.310 | 4.400 | 4.240 | 4.270 | 554,623 | +0.04(+0.95%) |
Jan 22, 2016 | 4.260 | 4.380 | 4.130 | 4.230 | 542,310 | -0.06(-1.40%) |
Jan 21, 2016 | 4.100 | 4.300 | 3.995 | 4.290 | 532,115 | +0.17(+4.13%) |
Jan 20, 2016 | 4.270 | 4.300 | 4.000 | 4.120 | 1,103,624 | -0.06(-1.44%) |
Jan 19, 2016 | 4.630 | 4.650 | 4.180 | 4.180 | 1,259,476 | -0.43(-9.33%) |
Jan 15, 2016 | 4.930 | 4.610 | 4.610 | 4.610 | 923,800 | -0.16(-3.35%) |
Jan 14, 2016 | 5.060 | 5.073 | 4.660 | 4.770 | 1,009,634 | -0.39(-7.56%) |
Jan 13, 2016 | 5.010 | 5.330 | 5.010 | 5.160 | 582,129 | +0.13(+2.58%) |
Jan 12, 2016 | 5.010 | 5.150 | 4.840 | 5.030 | 733,502 | -0.03(-0.59%) |
Jan 11, 2016 | 5.410 | 5.480 | 5.040 | 5.060 | 725,127 | -0.34(-6.30%) |
Jan 08, 2016 | 5.320 | 5.510 | 5.203 | 5.400 | 652,945 | -0.20(-3.57%) |
Jan 07, 2016 | 5.370 | 5.670 | 5.330 | 5.600 | 804,308 | +0.29(+5.46%) |
Jan 06, 2016 | 5.130 | 5.360 | 5.130 | 5.310 | 616,779 | +0.25(+4.94%) |
Jan 05, 2016 | 5.140 | 5.203 | 5.020 | 5.060 | 303,221 | -0.04(-0.78%) |
Jan 04, 2016 | 5.150 | 5.260 | 5.080 | 5.100 | 467,902 | +0.06(+1.19%) |
Dec 31, 2015 | 4.970 | 5.040 | 5.040 | 5.040 | 309,400 | +0.08(+1.61%) |
Dec 30, 2015 | 4.930 | 5.000 | 4.890 | 4.960 | 269,948 | -0.08(-1.59%) |
Dec 29, 2015 | 5.090 | 5.090 | 4.950 | 5.040 | 322,453 | +0.04(+0.80%) |
Dec 28, 2015 | 5.110 | 5.130 | 4.985 | 5.000 | 185,780 | -0.21(-4.03%) |
Dec 24, 2015 | 5.100 | 5.210 | 5.210 | 5.210 | 115,900 | +0.14(+2.76%) |
Dec 23, 2015 | 5.100 | 5.143 | 4.990 | 5.070 | 416,641 | +0.00(+0.00%) |
Dec 22, 2015 | 5.110 | 5.180 | 5.005 | 5.070 | 354,412 | -0.04(-0.78%) |
Dec 21, 2015 | 5.090 | 5.200 | 5.070 | 5.110 | 612,998 | +0.14(+2.82%) |
Dec 18, 2015 | 5.010 | 5.160 | 4.950 | 4.970 | 2,412,133 | +0.04(+0.81%) |
Dec 17, 2015 | 5.140 | 5.170 | 4.880 | 4.930 | 913,112 | -0.45(-8.36%) |
Dec 16, 2015 | 5.300 | 5.430 | 5.170 | 5.380 | 918,280 | +0.18(+3.46%) |
Dec 15, 2015 | 5.260 | 5.280 | 5.125 | 5.200 | 622,411 | -0.05(-0.95%) |
Dec 14, 2015 | 5.650 | 5.710 | 5.180 | 5.250 | 892,738 | -0.44(-7.73%) |
Dec 11, 2015 | 5.570 | 5.740 | 5.540 | 5.690 | 322,057 | +0.03(+0.53%) |
Dec 10, 2015 | 5.690 | 5.880 | 5.640 | 5.660 | 312,175 | -0.08(-1.39%) |
Dec 09, 2015 | 5.500 | 5.790 | 5.450 | 5.740 | 774,800 | +0.35(+6.49%) |
Dec 08, 2015 | 5.420 | 5.470 | 5.250 | 5.390 | 406,033 | -0.02(-0.37%) |
Dec 07, 2015 | 5.760 | 5.790 | 5.340 | 5.410 | 691,332 | -0.41(-7.04%) |
Dec 04, 2015 | 5.820 | 6.050 | 5.800 | 5.820 | 757,520 | +0.00(+0.00%) |
Dec 03, 2015 | 5.680 | 5.850 | 5.560 | 5.820 | 433,286 | +0.23(+4.11%) |
Dec 02, 2015 | 5.460 | 5.645 | 5.410 | 5.590 | 675,328 | +0.01(+0.18%) |