Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.873 | 5.999 | 5.792 | 5.946 | 12,181,363 | +0.05(+0.92%) |
Feb 26, 2016 | 5.809 | 5.906 | 5.775 | 5.892 | 8,781,158 | +0.11(+1.94%) |
Feb 25, 2016 | 5.711 | 5.800 | 5.655 | 5.781 | 7,924,042 | +0.01(+0.23%) |
Feb 24, 2016 | 5.676 | 5.769 | 5.453 | 5.767 | 8,315,801 | +0.09(+1.53%) |
Feb 23, 2016 | 5.711 | 5.761 | 5.591 | 5.680 | 6,554,825 | +0.04(+0.79%) |
Feb 22, 2016 | 5.505 | 5.717 | 5.485 | 5.636 | 8,711,158 | +0.20(+3.62%) |
Feb 19, 2016 | 5.638 | 5.638 | 5.360 | 5.439 | 11,052,498 | -0.20(-3.59%) |
Feb 18, 2016 | 5.557 | 5.750 | 5.532 | 5.642 | 14,315,342 | +0.10(+1.74%) |
Feb 17, 2016 | 5.445 | 5.595 | 5.395 | 5.545 | 8,667,632 | +0.14(+2.64%) |
Feb 16, 2016 | 5.273 | 5.410 | 5.188 | 5.402 | 7,442,883 | +0.20(+3.78%) |
Feb 12, 2016 | 5.165 | 5.206 | 5.206 | 5.206 | 13,381,193 | +0.06(+1.16%) |
Feb 11, 2016 | 5.103 | 5.200 | 5.043 | 5.146 | 7,669,147 | +0.00(+0.07%) |
Feb 10, 2016 | 5.248 | 5.265 | 5.136 | 5.142 | 7,100,278 | -0.09(-1.73%) |
Feb 09, 2016 | 5.335 | 5.379 | 5.153 | 5.233 | 17,035,356 | -0.15(-2.76%) |
Feb 08, 2016 | 5.123 | 5.395 | 5.113 | 5.381 | 15,262,593 | +0.20(+3.95%) |
Feb 05, 2016 | 5.211 | 5.244 | 5.099 | 5.177 | 8,011,555 | -0.03(-0.67%) |
Feb 04, 2016 | 5.028 | 5.246 | 4.897 | 5.211 | 10,366,796 | +0.16(+3.21%) |
Feb 03, 2016 | 5.038 | 5.071 | 4.775 | 5.049 | 11,523,898 | +0.05(+0.96%) |
Feb 02, 2016 | 5.138 | 5.153 | 4.937 | 5.001 | 9,539,477 | -0.17(-3.32%) |
Feb 01, 2016 | 5.055 | 5.182 | 4.991 | 5.173 | 14,446,054 | +0.12(+2.29%) |
Jan 29, 2016 | 4.970 | 5.064 | 4.941 | 5.057 | 12,012,914 | +0.10(+1.94%) |
Jan 28, 2016 | 5.111 | 5.134 | 4.953 | 4.961 | 7,253,458 | -0.08(-1.68%) |
Jan 27, 2016 | 5.063 | 5.167 | 4.982 | 5.045 | 10,380,681 | +0.02(+0.35%) |
Jan 26, 2016 | 4.891 | 5.109 | 4.851 | 5.028 | 14,351,529 | +0.19(+3.99%) |
Jan 25, 2016 | 4.939 | 5.010 | 4.805 | 4.835 | 7,490,317 | -0.12(-2.38%) |
Jan 22, 2016 | 4.964 | 5.022 | 4.907 | 4.953 | 9,140,431 | +0.07(+1.50%) |
Jan 21, 2016 | 4.860 | 5.005 | 4.853 | 4.880 | 10,980,088 | +0.02(+0.40%) |
Jan 20, 2016 | 4.864 | 4.910 | 4.694 | 4.860 | 11,588,881 | -0.06(-1.25%) |
Jan 19, 2016 | 5.009 | 5.009 | 4.833 | 4.922 | 14,431,724 | -0.03(-0.51%) |
Jan 15, 2016 | 4.835 | 4.947 | 4.947 | 4.947 | 16,521,508 | +0.01(+0.23%) |
Jan 14, 2016 | 5.290 | 5.290 | 4.858 | 4.935 | 23,786,582 | -0.26(-5.05%) |
Jan 13, 2016 | 5.346 | 5.367 | 5.109 | 5.198 | 15,141,381 | -0.18(-3.37%) |
Jan 12, 2016 | 5.586 | 5.638 | 5.075 | 5.379 | 41,926,136 | -0.29(-5.11%) |
Jan 11, 2016 | 5.466 | 5.701 | 5.400 | 5.669 | 16,873,048 | +0.19(+3.56%) |
Jan 08, 2016 | 5.537 | 5.555 | 5.410 | 5.474 | 13,989,815 | -0.02(-0.28%) |
Jan 07, 2016 | 5.426 | 5.551 | 5.352 | 5.489 | 13,795,964 | +0.02(+0.28%) |
Jan 06, 2016 | 5.447 | 5.545 | 5.294 | 5.474 | 19,469,086 | -0.08(-1.39%) |
Jan 05, 2016 | 5.516 | 5.597 | 5.431 | 5.551 | 17,708,110 | +0.09(+1.62%) |
Jan 04, 2016 | 5.217 | 5.491 | 5.211 | 5.462 | 22,444,232 | +0.05(+0.96%) |
Dec 31, 2015 | 5.485 | 5.410 | 5.410 | 5.410 | 8,790,186 | -0.08(-1.54%) |
Dec 30, 2015 | 5.474 | 5.584 | 5.449 | 5.495 | 7,455,062 | +0.01(+0.18%) |
Dec 29, 2015 | 5.522 | 5.557 | 5.465 | 5.485 | 10,578,575 | -0.01(-0.14%) |
Dec 28, 2015 | 5.474 | 5.584 | 5.429 | 5.493 | 12,052,480 | +0.02(+0.35%) |
Dec 24, 2015 | 5.522 | 5.474 | 5.474 | 5.474 | 4,503,934 | -0.07(-1.32%) |
Dec 23, 2015 | 5.557 | 5.582 | 5.453 | 5.547 | 14,401,305 | +0.03(+0.52%) |
Dec 22, 2015 | 5.576 | 5.576 | 5.433 | 5.518 | 15,894,056 | -0.03(-0.52%) |
Dec 21, 2015 | 5.505 | 5.609 | 5.412 | 5.547 | 17,716,760 | -0.00(-0.03%) |
Dec 18, 2015 | 5.580 | 5.584 | 5.383 | 5.549 | 29,037,286 | -0.06(-1.00%) |
Dec 17, 2015 | 5.896 | 5.925 | 5.605 | 5.605 | 11,813,699 | -0.29(-4.94%) |
Dec 16, 2015 | 5.946 | 5.981 | 5.811 | 5.896 | 11,324,833 | +0.00(+0.07%) |
Dec 15, 2015 | 5.931 | 6.010 | 5.865 | 5.892 | 13,155,898 | +0.05(+0.89%) |
Dec 14, 2015 | 5.788 | 5.915 | 5.734 | 5.840 | 15,230,776 | +0.05(+0.90%) |
Dec 11, 2015 | 5.830 | 6.049 | 5.777 | 5.788 | 34,170,744 | -0.39(-6.28%) |
Dec 10, 2015 | 6.280 | 6.348 | 6.072 | 6.176 | 21,145,912 | -0.08(-1.33%) |
Dec 09, 2015 | 6.388 | 6.566 | 6.251 | 6.259 | 13,383,992 | -0.25(-3.85%) |
Dec 08, 2015 | 6.290 | 6.539 | 6.226 | 6.510 | 14,526,690 | +0.13(+2.03%) |
Dec 07, 2015 | 6.406 | 6.442 | 6.271 | 6.381 | 15,278,308 | -0.04(-0.69%) |
Dec 04, 2015 | 6.323 | 6.435 | 6.220 | 6.425 | 18,286,754 | +0.10(+1.59%) |
Dec 03, 2015 | 6.531 | 6.531 | 6.211 | 6.325 | 19,264,062 | -0.21(-3.22%) |
Dec 02, 2015 | 6.695 | 6.722 | 6.533 | 6.535 | 14,863,174 | -0.16(-2.39%) |