Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.500 | 5.900 | 5.492 | 5.800 | 66,587 | +0.38(+7.01%) |
Feb 26, 2016 | 4.980 | 5.420 | 4.959 | 5.420 | 41,510 | +0.59(+12.22%) |
Feb 25, 2016 | 5.110 | 5.110 | 4.820 | 4.830 | 25,272 | -0.20(-3.98%) |
Feb 24, 2016 | 5.190 | 5.200 | 5.010 | 5.030 | 15,521 | -0.03(-0.59%) |
Feb 23, 2016 | 5.080 | 5.200 | 5.000 | 5.060 | 20,709 | -0.02(-0.39%) |
Feb 22, 2016 | 5.090 | 5.090 | 5.010 | 5.080 | 21,333 | +0.06(+1.17%) |
Feb 18, 2016 | 5.170 | 5.021 | 5.021 | 5.021 | 228 | +0.08(+1.64%) |
Feb 17, 2016 | 4.950 | 5.023 | 4.859 | 4.940 | 8,003 | +0.04(+0.82%) |
Feb 16, 2016 | 4.900 | 4.900 | 4.766 | 4.900 | 5,624 | +0.10(+2.06%) |
Feb 12, 2016 | 4.780 | 4.801 | 4.801 | 4.801 | 3,100 | +0.10(+2.15%) |
Feb 11, 2016 | 4.730 | 4.740 | 4.680 | 4.700 | 10,881 | +0.03(+0.62%) |
Feb 10, 2016 | 4.820 | 4.820 | 4.600 | 4.671 | 54,697 | -0.04(-0.83%) |
Feb 09, 2016 | 4.870 | 4.920 | 4.710 | 4.710 | 14,563 | -0.23(-4.66%) |
Feb 08, 2016 | 4.940 | 4.940 | 4.920 | 4.940 | 3,703 | +0.05(+1.02%) |
Feb 05, 2016 | 4.837 | 4.920 | 4.837 | 4.890 | 874 | -0.04(-0.81%) |
Feb 04, 2016 | 4.849 | 4.930 | 4.760 | 4.930 | 5,732 | +0.04(+0.82%) |
Feb 03, 2016 | 4.770 | 4.910 | 4.770 | 4.890 | 17,108 | +0.08(+1.66%) |
Feb 02, 2016 | 4.850 | 4.890 | 4.678 | 4.810 | 15,080 | -0.04(-0.82%) |
Feb 01, 2016 | 5.350 | 5.350 | 4.710 | 4.850 | 10,970 | +0.22(+4.75%) |
Jan 29, 2016 | 4.700 | 4.750 | 4.630 | 4.630 | 7,404 | -0.03(-0.54%) |
Jan 28, 2016 | 4.720 | 4.720 | 4.655 | 4.655 | 290 | -0.02(-0.45%) |
Jan 27, 2016 | 4.650 | 4.750 | 4.600 | 4.676 | 1,466 | -0.06(-1.35%) |
Jan 26, 2016 | 4.670 | 4.749 | 4.510 | 4.740 | 37,475 | +0.09(+1.94%) |
Jan 25, 2016 | 4.550 | 4.660 | 4.550 | 4.650 | 6,930 | +0.10(+2.20%) |
Jan 22, 2016 | 4.650 | 4.656 | 4.500 | 4.550 | 14,168 | +0.04(+0.89%) |
Jan 21, 2016 | 4.850 | 4.860 | 4.500 | 4.510 | 37,235 | -0.29(-6.04%) |
Jan 20, 2016 | 4.957 | 4.960 | 4.740 | 4.800 | 12,252 | -0.13(-2.64%) |
Jan 19, 2016 | 5.010 | 5.010 | 4.910 | 4.930 | 6,305 | -0.07(-1.40%) |
Jan 15, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 9,100 | -0.07(-1.38%) |
Jan 14, 2016 | 5.000 | 5.100 | 5.000 | 5.070 | 3,319 | +0.07(+1.40%) |
Jan 13, 2016 | 5.080 | 5.080 | 5.000 | 5.000 | 5,423 | -0.04(-0.79%) |
Jan 12, 2016 | 5.089 | 5.090 | 5.000 | 5.040 | 14,038 | -0.05(-0.98%) |
Jan 11, 2016 | 5.310 | 5.310 | 5.010 | 5.090 | 25,187 | -0.11(-2.12%) |
Jan 08, 2016 | 5.230 | 5.240 | 5.082 | 5.200 | 24,766 | +0.04(+0.78%) |
Jan 07, 2016 | 5.200 | 5.303 | 5.154 | 5.160 | 8,290 | -0.09(-1.71%) |
Jan 06, 2016 | 5.340 | 5.340 | 5.250 | 5.250 | 1,640 | -0.14(-2.60%) |
Jan 05, 2016 | 5.180 | 5.390 | 5.097 | 5.390 | 14,733 | +0.22(+4.26%) |
Jan 04, 2016 | 5.290 | 5.480 | 5.170 | 5.170 | 19,113 | -0.16(-3.00%) |
Dec 31, 2015 | 5.400 | 5.330 | 5.330 | 5.330 | 53,100 | -0.05(-0.93%) |
Dec 30, 2015 | 5.256 | 5.400 | 5.180 | 5.380 | 15,007 | +0.11(+2.09%) |
Dec 29, 2015 | 5.170 | 5.350 | 5.110 | 5.270 | 26,576 | +0.15(+2.93%) |
Dec 28, 2015 | 5.080 | 5.150 | 5.070 | 5.120 | 13,600 | +0.05(+0.99%) |
Dec 24, 2015 | 5.140 | 5.070 | 5.070 | 5.070 | 1,300 | -0.05(-0.98%) |
Dec 23, 2015 | 5.130 | 5.170 | 5.090 | 5.120 | 6,302 | +0.04(+0.79%) |
Dec 22, 2015 | 5.150 | 5.160 | 5.027 | 5.080 | 4,342 | -0.02(-0.39%) |
Dec 21, 2015 | 5.180 | 5.190 | 5.050 | 5.100 | 11,127 | +0.05(+0.99%) |
Dec 18, 2015 | 5.190 | 5.190 | 5.060 | 5.050 | 54,348 | -0.02(-0.40%) |
Dec 17, 2015 | 5.093 | 5.150 | 5.060 | 5.070 | 5,112 | +0.01(+0.20%) |
Dec 16, 2015 | 5.190 | 5.190 | 5.060 | 5.060 | 3,265 | -0.13(-2.50%) |
Dec 15, 2015 | 5.150 | 5.190 | 5.070 | 5.190 | 13,861 | +0.07(+1.37%) |
Dec 14, 2015 | 5.120 | 5.200 | 5.110 | 5.120 | 9,677 | +0.00(+0.00%) |
Dec 11, 2015 | 5.120 | 5.140 | 5.100 | 5.120 | 11,039 | +0.03(+0.59%) |
Dec 10, 2015 | 5.060 | 5.100 | 5.060 | 5.090 | 9,826 | +0.06(+1.19%) |
Dec 09, 2015 | 5.110 | 5.110 | 5.000 | 5.030 | 4,455 | -0.04(-0.79%) |
Dec 08, 2015 | 5.110 | 5.140 | 5.070 | 5.070 | 5,654 | -0.04(-0.78%) |
Dec 07, 2015 | 5.170 | 5.200 | 5.020 | 5.110 | 86,227 | -0.04(-0.78%) |
Dec 04, 2015 | 5.170 | 5.170 | 5.121 | 5.150 | 13,571 | -0.02(-0.39%) |
Dec 03, 2015 | 5.171 | 5.180 | 5.161 | 5.170 | 10,039 | +0.00(+0.00%) |
Dec 02, 2015 | 5.160 | 5.180 | 5.140 | 5.170 | 3,510 | +0.01(+0.19%) |