Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.960 | 5.490 | 4.870 | 5.200 | 70,269 | +0.24(+4.84%) |
Feb 26, 2016 | 4.960 | 5.035 | 4.900 | 4.960 | 49,583 | +0.03(+0.61%) |
Feb 25, 2016 | 5.070 | 5.140 | 4.900 | 4.930 | 40,852 | -0.08(-1.60%) |
Feb 24, 2016 | 4.980 | 5.020 | 4.860 | 5.010 | 53,831 | +0.03(+0.60%) |
Feb 23, 2016 | 4.970 | 5.000 | 4.870 | 4.980 | 23,440 | +0.04(+0.81%) |
Feb 22, 2016 | 4.950 | 4.950 | 4.830 | 4.940 | 55,295 | +0.10(+2.07%) |
Feb 19, 2016 | 4.960 | 4.960 | 4.760 | 4.840 | 46,904 | -0.11(-2.22%) |
Feb 18, 2016 | 5.000 | 5.000 | 4.780 | 4.950 | 38,960 | -0.04(-0.80%) |
Feb 17, 2016 | 4.930 | 5.000 | 4.880 | 4.990 | 70,289 | +0.01(+0.20%) |
Feb 16, 2016 | 5.000 | 5.053 | 4.580 | 4.980 | 102,408 | -0.08(-1.58%) |
Feb 12, 2016 | 4.800 | 5.060 | 5.060 | 5.060 | 113,700 | +0.29(+6.08%) |
Feb 11, 2016 | 5.200 | 5.200 | 4.500 | 4.770 | 290,118 | -0.62(-11.50%) |
Feb 10, 2016 | 5.380 | 5.500 | 5.120 | 5.390 | 70,825 | +0.11(+2.08%) |
Feb 09, 2016 | 5.380 | 5.450 | 5.070 | 5.280 | 111,419 | -0.20(-3.65%) |
Feb 08, 2016 | 5.780 | 5.780 | 5.370 | 5.480 | 38,254 | -0.31(-5.35%) |
Feb 05, 2016 | 5.790 | 5.870 | 5.670 | 5.790 | 27,421 | +0.03(+0.52%) |
Feb 04, 2016 | 5.890 | 5.890 | 5.760 | 5.760 | 19,814 | -0.09(-1.54%) |
Feb 03, 2016 | 5.980 | 5.980 | 5.550 | 5.850 | 46,763 | -0.02(-0.34%) |
Feb 02, 2016 | 6.100 | 6.100 | 5.820 | 5.870 | 49,035 | -0.13(-2.17%) |
Feb 01, 2016 | 5.940 | 6.150 | 5.760 | 6.000 | 95,765 | -0.04(-0.66%) |
Jan 29, 2016 | 6.060 | 6.240 | 5.800 | 6.040 | 73,250 | +0.05(+0.83%) |
Jan 28, 2016 | 6.160 | 6.270 | 5.900 | 5.990 | 73,597 | -0.03(-0.50%) |
Jan 27, 2016 | 6.050 | 6.219 | 5.761 | 6.020 | 68,512 | +0.00(+0.00%) |
Jan 26, 2016 | 5.730 | 6.040 | 5.510 | 6.020 | 61,739 | +0.29(+5.06%) |
Jan 25, 2016 | 5.860 | 5.990 | 5.640 | 5.730 | 25,806 | -0.11(-1.88%) |
Jan 22, 2016 | 5.710 | 5.990 | 5.630 | 5.840 | 96,262 | +0.27(+4.85%) |
Jan 21, 2016 | 5.500 | 5.740 | 5.370 | 5.570 | 59,034 | +0.15(+2.77%) |
Jan 20, 2016 | 5.140 | 5.510 | 4.800 | 5.420 | 104,958 | +0.16(+3.04%) |
Jan 19, 2016 | 5.590 | 5.590 | 5.160 | 5.260 | 98,485 | -0.05(-0.94%) |
Jan 15, 2016 | 5.740 | 5.310 | 5.310 | 5.310 | 184,000 | -0.25(-4.50%) |
Jan 14, 2016 | 5.290 | 5.670 | 4.860 | 5.560 | 149,759 | +0.24(+4.51%) |
Jan 13, 2016 | 5.810 | 6.030 | 5.030 | 5.320 | 199,492 | -0.47(-8.12%) |
Jan 12, 2016 | 5.950 | 6.400 | 5.650 | 5.790 | 160,257 | -0.46(-7.36%) |
Jan 11, 2016 | 7.160 | 7.160 | 6.000 | 6.250 | 172,713 | -0.57(-8.36%) |
Jan 08, 2016 | 7.250 | 7.740 | 6.770 | 6.820 | 315,884 | -0.11(-1.59%) |
Jan 07, 2016 | 6.270 | 7.300 | 6.260 | 6.930 | 208,801 | +0.47(+7.28%) |
Jan 06, 2016 | 6.970 | 7.030 | 6.410 | 6.460 | 66,102 | -0.30(-4.44%) |
Jan 05, 2016 | 7.260 | 7.260 | 6.720 | 6.760 | 126,968 | -0.32(-4.52%) |
Jan 04, 2016 | 7.660 | 7.660 | 6.710 | 7.080 | 260,272 | +0.69(+10.80%) |
Dec 31, 2015 | 5.800 | 6.390 | 6.390 | 6.390 | 139,600 | +0.62(+10.75%) |
Dec 30, 2015 | 5.850 | 5.990 | 5.750 | 5.770 | 70,391 | -0.03(-0.52%) |
Dec 29, 2015 | 5.870 | 6.050 | 5.760 | 5.800 | 56,887 | -0.06(-1.02%) |
Dec 28, 2015 | 5.960 | 6.130 | 5.670 | 5.860 | 90,752 | -0.16(-2.66%) |
Dec 24, 2015 | 6.060 | 6.020 | 6.020 | 6.020 | 20,500 | -0.03(-0.50%) |
Dec 23, 2015 | 5.850 | 6.090 | 5.840 | 6.050 | 59,660 | +0.25(+4.40%) |
Dec 22, 2015 | 5.930 | 6.110 | 5.680 | 5.795 | 136,052 | -0.09(-1.61%) |
Dec 21, 2015 | 5.500 | 5.990 | 5.500 | 5.890 | 105,965 | +0.34(+6.13%) |
Dec 18, 2015 | 5.660 | 5.750 | 5.500 | 5.550 | 42,609 | -0.08(-1.42%) |
Dec 17, 2015 | 5.660 | 5.750 | 5.500 | 5.630 | 35,169 | -0.03(-0.53%) |
Dec 16, 2015 | 5.780 | 5.800 | 5.590 | 5.660 | 30,561 | -0.07(-1.22%) |
Dec 15, 2015 | 5.770 | 5.820 | 5.565 | 5.730 | 47,046 | +0.02(+0.35%) |
Dec 14, 2015 | 5.750 | 5.990 | 5.650 | 5.710 | 79,299 | +0.00(+0.00%) |
Dec 11, 2015 | 5.940 | 6.010 | 5.680 | 5.710 | 33,636 | -0.24(-4.03%) |
Dec 10, 2015 | 5.990 | 5.990 | 5.790 | 5.950 | 32,709 | -0.04(-0.67%) |
Dec 09, 2015 | 6.030 | 6.120 | 5.860 | 5.990 | 38,941 | -0.03(-0.50%) |
Dec 08, 2015 | 5.880 | 6.070 | 5.780 | 6.020 | 25,925 | +0.14(+2.38%) |
Dec 07, 2015 | 5.970 | 5.970 | 5.750 | 5.880 | 32,338 | -0.12(-2.00%) |
Dec 04, 2015 | 6.060 | 6.260 | 5.960 | 6.000 | 55,392 | -0.03(-0.50%) |
Dec 03, 2015 | 6.070 | 6.119 | 5.820 | 6.030 | 53,976 | +0.00(+0.00%) |
Dec 02, 2015 | 6.230 | 6.300 | 5.900 | 6.030 | 58,784 | -0.15(-2.43%) |