Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.415 | 5.479 | 5.297 | 5.297 | 3,114,035 | -0.10(-1.85%) |
Feb 26, 2016 | 5.297 | 5.415 | 5.052 | 5.397 | 2,589,424 | +0.02(+0.34%) |
Feb 25, 2016 | 5.324 | 5.397 | 5.152 | 5.379 | 2,680,909 | +0.04(+0.68%) |
Feb 24, 2016 | 5.424 | 5.433 | 5.098 | 5.343 | 3,297,644 | -0.13(-2.32%) |
Feb 23, 2016 | 5.470 | 5.533 | 5.365 | 5.470 | 3,222,017 | -0.03(-0.50%) |
Feb 22, 2016 | 5.370 | 5.533 | 5.306 | 5.497 | 5,019,630 | +0.19(+3.59%) |
Feb 19, 2016 | 5.343 | 5.429 | 5.157 | 5.306 | 3,219,214 | -0.07(-1.35%) |
Feb 18, 2016 | 5.551 | 5.551 | 5.297 | 5.379 | 3,384,548 | -0.18(-3.26%) |
Feb 17, 2016 | 5.442 | 5.578 | 5.370 | 5.560 | 4,000,860 | +0.17(+3.20%) |
Feb 16, 2016 | 5.234 | 5.424 | 4.907 | 5.388 | 1,904,781 | +0.22(+4.30%) |
Feb 12, 2016 | 5.261 | 5.166 | 5.166 | 5.166 | 4,396,415 | -0.03(-0.61%) |
Feb 11, 2016 | 5.070 | 5.234 | 4.912 | 5.197 | 4,956,479 | +0.03(+0.53%) |
Feb 10, 2016 | 4.925 | 5.256 | 4.925 | 5.170 | 3,745,739 | +0.27(+5.56%) |
Feb 09, 2016 | 5.170 | 5.361 | 4.844 | 4.898 | 6,579,972 | -0.34(-6.57%) |
Feb 08, 2016 | 5.506 | 5.506 | 5.170 | 5.243 | 3,165,123 | -0.33(-5.86%) |
Feb 05, 2016 | 5.488 | 5.611 | 5.424 | 5.569 | 2,399,786 | +0.08(+1.40%) |
Feb 04, 2016 | 5.188 | 5.547 | 5.188 | 5.492 | 3,125,893 | +0.19(+3.50%) |
Feb 03, 2016 | 5.361 | 5.497 | 4.989 | 5.306 | 5,816,170 | -0.01(-0.17%) |
Feb 02, 2016 | 5.705 | 5.705 | 5.315 | 5.315 | 4,711,267 | -0.44(-7.72%) |
Feb 01, 2016 | 5.751 | 5.860 | 5.669 | 5.760 | 4,156,668 | -0.05(-0.78%) |
Jan 29, 2016 | 5.542 | 5.832 | 5.542 | 5.805 | 4,579,231 | +0.31(+5.61%) |
Jan 28, 2016 | 5.687 | 6.050 | 5.433 | 5.497 | 3,426,626 | -0.15(-2.73%) |
Jan 27, 2016 | 5.497 | 5.832 | 5.493 | 5.651 | 7,406,064 | -0.05(-0.80%) |
Jan 26, 2016 | 5.470 | 5.742 | 5.470 | 5.696 | 5,239,784 | +0.25(+4.67%) |
Jan 25, 2016 | 5.497 | 5.569 | 5.406 | 5.442 | 5,671,365 | -0.05(-0.99%) |
Jan 22, 2016 | 5.524 | 5.524 | 5.415 | 5.497 | 8,645,600 | +0.04(+0.66%) |
Jan 21, 2016 | 4.943 | 6.068 | 4.943 | 5.460 | 12,411,443 | +0.55(+11.28%) |
Jan 20, 2016 | 4.789 | 4.962 | 4.617 | 4.907 | 4,588,162 | +0.03(+0.56%) |
Jan 19, 2016 | 4.971 | 5.080 | 4.762 | 4.880 | 5,604,010 | -0.04(-0.74%) |
Jan 15, 2016 | 4.853 | 4.916 | 4.916 | 4.916 | 3,413,345 | -0.05(-0.91%) |
Jan 14, 2016 | 5.134 | 5.225 | 4.953 | 4.962 | 3,065,752 | -0.15(-3.01%) |
Jan 13, 2016 | 5.388 | 5.501 | 5.089 | 5.116 | 6,848,130 | +0.03(+0.53%) |
Jan 12, 2016 | 5.343 | 5.370 | 5.025 | 5.089 | 3,785,086 | -0.20(-3.77%) |
Jan 11, 2016 | 5.297 | 5.352 | 5.252 | 5.288 | 4,599,163 | +0.00(+0.00%) |
Jan 08, 2016 | 5.324 | 5.343 | 5.256 | 5.288 | 4,068,910 | +0.01(+0.17%) |
Jan 07, 2016 | 5.424 | 5.488 | 5.211 | 5.279 | 5,122,997 | -0.25(-4.59%) |
Jan 06, 2016 | 5.705 | 5.733 | 5.524 | 5.533 | 3,336,178 | -0.26(-4.54%) |
Jan 05, 2016 | 6.077 | 6.077 | 5.742 | 5.796 | 4,463,821 | -0.14(-2.29%) |
Jan 04, 2016 | 5.805 | 6.059 | 5.796 | 5.932 | 4,571,592 | +0.02(+0.31%) |
Dec 31, 2015 | 5.878 | 5.914 | 5.914 | 5.914 | 2,683,733 | +0.00(+0.00%) |
Dec 30, 2015 | 5.950 | 5.987 | 5.891 | 5.914 | 1,855,537 | -0.06(-0.99%) |
Dec 29, 2015 | 5.887 | 5.978 | 5.823 | 5.973 | 2,869,502 | +0.13(+2.25%) |
Dec 28, 2015 | 5.869 | 5.914 | 5.805 | 5.841 | 2,921,490 | -0.06(-1.08%) |
Dec 24, 2015 | 5.887 | 5.905 | 5.905 | 5.905 | 821,337 | +0.02(+0.31%) |
Dec 23, 2015 | 5.787 | 5.887 | 5.730 | 5.887 | 2,698,059 | +0.12(+2.04%) |
Dec 22, 2015 | 5.742 | 5.787 | 5.669 | 5.769 | 3,093,518 | +0.04(+0.71%) |
Dec 21, 2015 | 5.733 | 5.805 | 5.660 | 5.728 | 3,095,288 | +0.00(+0.08%) |
Dec 18, 2015 | 5.878 | 5.878 | 5.651 | 5.724 | 7,775,342 | -0.15(-2.62%) |
Dec 17, 2015 | 6.123 | 6.141 | 5.864 | 5.878 | 3,296,075 | -0.24(-4.00%) |
Dec 16, 2015 | 5.987 | 6.263 | 5.705 | 6.123 | 4,710,341 | +0.16(+2.74%) |
Dec 15, 2015 | 5.805 | 5.968 | 5.796 | 5.959 | 4,797,901 | +0.18(+3.14%) |
Dec 14, 2015 | 5.878 | 5.941 | 5.742 | 5.778 | 4,330,692 | -0.10(-1.70%) |
Dec 11, 2015 | 6.068 | 6.123 | 5.851 | 5.878 | 4,387,543 | -0.24(-3.86%) |
Dec 10, 2015 | 5.978 | 6.150 | 5.968 | 6.114 | 4,058,693 | +0.13(+2.12%) |
Dec 09, 2015 | 5.941 | 6.286 | 5.923 | 5.987 | 4,277,208 | +0.01(+0.15%) |
Dec 08, 2015 | 6.059 | 6.177 | 5.919 | 5.978 | 5,844,458 | -0.14(-2.23%) |
Dec 07, 2015 | 6.086 | 6.204 | 6.041 | 6.114 | 3,562,508 | -0.01(-0.15%) |
Dec 04, 2015 | 6.023 | 6.186 | 6.014 | 6.123 | 3,325,437 | +0.09(+1.50%) |
Dec 03, 2015 | 5.978 | 6.068 | 5.941 | 6.032 | 3,935,257 | +0.07(+1.22%) |
Dec 02, 2015 | 6.068 | 6.141 | 5.932 | 5.959 | 2,978,700 | -0.11(-1.79%) |