Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.916 | 4.957 | 4.872 | 4.908 | 30,197,060 | -0.05(-0.99%) |
Feb 26, 2016 | 4.998 | 5.006 | 4.924 | 4.957 | 9,942,421 | -0.09(-1.77%) |
Feb 25, 2016 | 4.965 | 5.063 | 4.957 | 5.047 | 9,970,590 | +0.08(+1.64%) |
Feb 24, 2016 | 4.859 | 4.990 | 4.835 | 4.965 | 12,197,092 | +0.02(+0.33%) |
Feb 23, 2016 | 5.014 | 5.018 | 4.933 | 4.949 | 13,502,556 | -0.09(-1.78%) |
Feb 22, 2016 | 4.924 | 5.047 | 4.916 | 5.038 | 22,494,218 | +0.15(+3.17%) |
Feb 19, 2016 | 4.924 | 4.924 | 4.819 | 4.884 | 31,829,952 | -0.11(-2.28%) |
Feb 18, 2016 | 5.014 | 5.038 | 4.990 | 4.998 | 12,089,940 | +0.02(+0.49%) |
Feb 17, 2016 | 4.924 | 4.990 | 4.892 | 4.973 | 15,759,802 | +0.15(+3.04%) |
Feb 16, 2016 | 4.794 | 4.835 | 4.770 | 4.827 | 8,597,145 | +0.06(+1.19%) |
Feb 12, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 25,664,776 | -0.02(-0.34%) |
Feb 11, 2016 | 4.737 | 4.884 | 4.705 | 4.786 | 28,859,422 | +0.05(+1.03%) |
Feb 10, 2016 | 4.819 | 4.851 | 4.729 | 4.737 | 18,842,072 | -0.05(-1.02%) |
Feb 09, 2016 | 4.745 | 4.835 | 4.729 | 4.786 | 18,415,560 | +0.03(+0.68%) |
Feb 08, 2016 | 4.778 | 4.786 | 4.705 | 4.754 | 17,855,016 | -0.10(-2.01%) |
Feb 05, 2016 | 5.014 | 5.038 | 4.827 | 4.851 | 31,391,822 | -0.23(-4.49%) |
Feb 04, 2016 | 5.087 | 5.177 | 5.079 | 5.079 | 17,367,570 | -0.12(-2.35%) |
Feb 03, 2016 | 5.177 | 5.209 | 5.112 | 5.201 | 33,293,164 | +0.11(+2.08%) |
Feb 02, 2016 | 5.152 | 5.161 | 5.055 | 5.095 | 44,130,020 | -0.07(-1.26%) |
Feb 01, 2016 | 5.193 | 5.193 | 5.128 | 5.161 | 68,312,408 | -0.70(-11.94%) |
Jan 29, 2016 | 5.734 | 5.877 | 5.730 | 5.861 | 24,075,832 | +0.08(+1.41%) |
Jan 28, 2016 | 5.820 | 5.828 | 5.714 | 5.779 | 21,310,932 | -0.07(-1.11%) |
Jan 27, 2016 | 5.812 | 5.942 | 5.787 | 5.844 | 19,910,094 | -0.08(-1.37%) |
Jan 26, 2016 | 5.852 | 5.942 | 5.852 | 5.926 | 11,247,743 | +0.10(+1.68%) |
Jan 25, 2016 | 5.820 | 5.877 | 5.791 | 5.828 | 15,641,968 | -0.08(-1.38%) |
Jan 22, 2016 | 5.861 | 5.950 | 5.844 | 5.909 | 17,617,716 | +0.14(+2.40%) |
Jan 21, 2016 | 5.681 | 5.820 | 5.604 | 5.771 | 28,441,126 | +0.00(+0.00%) |
Jan 20, 2016 | 5.787 | 5.820 | 5.641 | 5.771 | 25,609,566 | -0.08(-1.39%) |
Jan 19, 2016 | 5.844 | 5.881 | 5.787 | 5.852 | 18,660,466 | +0.02(+0.42%) |
Jan 15, 2016 | 5.844 | 5.828 | 5.828 | 5.828 | 21,855,148 | -0.18(-2.98%) |
Jan 14, 2016 | 5.918 | 6.040 | 5.877 | 6.007 | 22,139,874 | +0.08(+1.37%) |
Jan 13, 2016 | 6.080 | 6.105 | 5.909 | 5.926 | 18,517,328 | -0.15(-2.41%) |
Jan 12, 2016 | 6.064 | 6.105 | 6.015 | 6.072 | 20,505,358 | +0.03(+0.54%) |
Jan 11, 2016 | 6.105 | 6.145 | 5.999 | 6.040 | 39,924,912 | +0.07(+1.23%) |
Jan 08, 2016 | 6.015 | 6.048 | 5.946 | 5.966 | 41,723,484 | +0.15(+2.66%) |
Jan 07, 2016 | 5.714 | 5.856 | 5.714 | 5.812 | 24,627,940 | +0.05(+0.85%) |
Jan 06, 2016 | 5.681 | 5.804 | 5.681 | 5.763 | 17,143,776 | -0.06(-0.98%) |
Jan 05, 2016 | 5.804 | 5.865 | 5.755 | 5.820 | 15,069,603 | -0.02(-0.42%) |
Jan 04, 2016 | 5.804 | 5.850 | 5.714 | 5.844 | 15,930,106 | +0.13(+2.28%) |
Dec 31, 2015 | 5.787 | 5.714 | 5.714 | 5.714 | 10,531,795 | -0.08(-1.40%) |
Dec 30, 2015 | 5.885 | 5.885 | 5.795 | 5.795 | 9,003,896 | -0.07(-1.25%) |
Dec 29, 2015 | 5.844 | 5.885 | 5.828 | 5.869 | 9,980,369 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.820 | 5.747 | 5.763 | 6,821,227 | -0.04(-0.70%) |
Dec 24, 2015 | 5.820 | 5.804 | 5.804 | 5.804 | 3,025,195 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.844 | 5.795 | 5.812 | 7,878,683 | -0.07(-1.11%) |
Dec 22, 2015 | 5.844 | 5.893 | 5.795 | 5.877 | 13,234,421 | +0.11(+1.83%) |
Dec 21, 2015 | 5.795 | 5.820 | 5.738 | 5.771 | 18,436,142 | +0.20(+3.65%) |
Dec 18, 2015 | 5.592 | 5.608 | 5.527 | 5.568 | 16,854,048 | -0.09(-1.58%) |
Dec 17, 2015 | 5.730 | 5.747 | 5.649 | 5.657 | 11,572,799 | -0.13(-2.25%) |
Dec 16, 2015 | 5.771 | 5.804 | 5.710 | 5.787 | 15,865,516 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.702 | 5.624 | 5.665 | 9,926,248 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.669 | 5.568 | 5.657 | 15,208,867 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.657 | 5.600 | 5.616 | 10,929,338 | -0.10(-1.71%) |
Dec 10, 2015 | 5.706 | 5.763 | 5.681 | 5.714 | 10,973,332 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.824 | 5.686 | 5.755 | 15,557,727 | -0.17(-2.88%) |
Dec 08, 2015 | 5.893 | 5.934 | 5.836 | 5.926 | 12,543,385 | -0.08(-1.35%) |
Dec 07, 2015 | 6.007 | 6.031 | 5.974 | 6.007 | 9,235,392 | -0.02(-0.40%) |
Dec 04, 2015 | 5.934 | 6.048 | 5.926 | 6.031 | 12,498,246 | +0.05(+0.82%) |
Dec 03, 2015 | 6.064 | 6.076 | 5.966 | 5.983 | 13,674,455 | -0.07(-1.21%) |
Dec 02, 2015 | 6.023 | 6.088 | 6.023 | 6.056 | 13,199,445 | +0.02(+0.40%) |