Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.320 | 5.820 | 5.300 | 5.700 | 224,316 | +0.41(+7.75%) |
Feb 26, 2016 | 4.900 | 5.340 | 4.850 | 5.290 | 160,842 | +0.42(+8.62%) |
Feb 25, 2016 | 4.700 | 4.900 | 4.680 | 4.870 | 100,813 | +0.17(+3.62%) |
Feb 24, 2016 | 4.710 | 4.750 | 4.620 | 4.700 | 97,638 | -0.04(-0.84%) |
Feb 23, 2016 | 4.860 | 4.900 | 4.740 | 4.740 | 94,501 | -0.12(-2.47%) |
Feb 22, 2016 | 4.900 | 4.950 | 4.810 | 4.860 | 126,134 | -0.03(-0.61%) |
Feb 19, 2016 | 4.970 | 4.990 | 4.830 | 4.890 | 109,148 | -0.08(-1.61%) |
Feb 18, 2016 | 5.000 | 5.080 | 4.940 | 4.970 | 55,823 | +0.03(+0.61%) |
Feb 17, 2016 | 5.190 | 5.190 | 4.930 | 4.940 | 177,528 | -0.16(-3.14%) |
Feb 16, 2016 | 5.250 | 5.340 | 5.080 | 5.100 | 50,228 | -0.10(-1.92%) |
Feb 12, 2016 | 5.030 | 5.200 | 5.200 | 5.200 | 42,400 | +0.25(+5.05%) |
Feb 11, 2016 | 5.000 | 5.200 | 4.820 | 4.950 | 82,885 | -0.19(-3.70%) |
Feb 10, 2016 | 5.110 | 5.200 | 5.080 | 5.140 | 34,979 | +0.08(+1.58%) |
Feb 09, 2016 | 5.170 | 5.170 | 4.980 | 5.060 | 65,645 | -0.18(-3.44%) |
Feb 08, 2016 | 5.460 | 5.500 | 5.180 | 5.240 | 60,206 | -0.27(-4.90%) |
Feb 05, 2016 | 5.700 | 5.820 | 5.500 | 5.510 | 51,313 | -0.21(-3.67%) |
Feb 04, 2016 | 5.700 | 5.840 | 5.600 | 5.720 | 23,654 | +0.03(+0.53%) |
Feb 03, 2016 | 5.930 | 5.930 | 5.450 | 5.690 | 67,746 | -0.16(-2.74%) |
Feb 02, 2016 | 6.160 | 6.160 | 5.775 | 5.850 | 62,763 | -0.38(-6.10%) |
Feb 01, 2016 | 6.100 | 6.270 | 5.820 | 6.230 | 166,902 | +0.08(+1.30%) |
Jan 29, 2016 | 5.410 | 6.280 | 5.410 | 6.150 | 121,773 | +0.75(+13.89%) |
Jan 28, 2016 | 5.500 | 5.500 | 5.360 | 5.400 | 68,085 | +0.00(+0.00%) |
Jan 27, 2016 | 5.540 | 5.570 | 5.370 | 5.400 | 44,664 | -0.14(-2.53%) |
Jan 26, 2016 | 5.420 | 5.550 | 5.330 | 5.540 | 50,823 | +0.16(+2.97%) |
Jan 25, 2016 | 5.470 | 5.640 | 5.350 | 5.380 | 45,073 | -0.13(-2.36%) |
Jan 22, 2016 | 5.390 | 5.590 | 5.390 | 5.510 | 59,650 | +0.30(+5.76%) |
Jan 21, 2016 | 5.280 | 5.317 | 5.080 | 5.210 | 54,718 | +0.03(+0.58%) |
Jan 20, 2016 | 5.020 | 5.250 | 4.870 | 5.180 | 118,573 | +0.07(+1.37%) |
Jan 19, 2016 | 5.540 | 5.640 | 5.010 | 5.110 | 128,010 | -0.40(-7.26%) |
Jan 15, 2016 | 5.330 | 5.510 | 5.510 | 5.510 | 71,300 | -0.06(-1.08%) |
Jan 14, 2016 | 5.280 | 5.600 | 5.180 | 5.570 | 139,473 | +0.33(+6.30%) |
Jan 13, 2016 | 5.520 | 5.590 | 5.180 | 5.240 | 37,849 | -0.25(-4.55%) |
Jan 12, 2016 | 5.460 | 5.500 | 5.140 | 5.490 | 110,552 | +0.13(+2.43%) |
Jan 11, 2016 | 5.610 | 5.610 | 5.240 | 5.360 | 159,577 | -0.25(-4.46%) |
Jan 08, 2016 | 5.840 | 6.000 | 5.561 | 5.610 | 106,916 | -0.20(-3.44%) |
Jan 07, 2016 | 6.040 | 6.080 | 5.750 | 5.810 | 100,070 | -0.35(-5.68%) |
Jan 06, 2016 | 6.070 | 6.300 | 6.050 | 6.160 | 49,561 | -0.02(-0.32%) |
Jan 05, 2016 | 6.020 | 6.390 | 5.990 | 6.180 | 96,065 | +0.19(+3.17%) |
Jan 04, 2016 | 6.070 | 6.070 | 5.770 | 5.990 | 126,962 | -0.10(-1.64%) |
Dec 31, 2015 | 6.200 | 6.090 | 6.090 | 6.090 | 45,600 | -0.11(-1.77%) |
Dec 30, 2015 | 6.310 | 6.490 | 6.200 | 6.200 | 83,738 | -0.17(-2.67%) |
Dec 29, 2015 | 6.300 | 6.450 | 6.160 | 6.370 | 100,617 | +0.14(+2.25%) |
Dec 28, 2015 | 6.390 | 6.450 | 6.110 | 6.230 | 123,778 | -0.16(-2.50%) |
Dec 24, 2015 | 6.360 | 6.390 | 6.390 | 6.390 | 27,800 | +0.05(+0.79%) |
Dec 23, 2015 | 6.160 | 6.400 | 6.040 | 6.340 | 98,595 | +0.43(+7.28%) |
Dec 22, 2015 | 6.040 | 6.110 | 5.800 | 5.910 | 81,702 | -0.13(-2.15%) |
Dec 21, 2015 | 5.920 | 6.180 | 5.780 | 6.040 | 161,728 | +0.15(+2.55%) |
Dec 18, 2015 | 5.770 | 6.000 | 5.660 | 5.890 | 163,657 | +0.08(+1.38%) |
Dec 17, 2015 | 5.860 | 5.920 | 5.750 | 5.810 | 71,991 | -0.05(-0.85%) |
Dec 16, 2015 | 5.970 | 5.970 | 5.758 | 5.860 | 80,738 | +0.00(+0.00%) |
Dec 15, 2015 | 5.680 | 6.080 | 5.680 | 5.860 | 190,346 | +0.24(+4.27%) |
Dec 14, 2015 | 5.670 | 5.936 | 5.520 | 5.620 | 153,758 | +0.02(+0.36%) |
Dec 11, 2015 | 5.690 | 5.730 | 5.550 | 5.600 | 133,210 | -0.13(-2.27%) |
Dec 10, 2015 | 6.040 | 6.085 | 5.670 | 5.730 | 169,186 | -0.33(-5.45%) |
Dec 09, 2015 | 6.110 | 6.310 | 6.040 | 6.060 | 66,843 | -0.05(-0.82%) |
Dec 08, 2015 | 5.750 | 6.197 | 5.750 | 6.110 | 123,504 | +0.24(+4.09%) |
Dec 07, 2015 | 6.560 | 6.779 | 5.820 | 5.870 | 481,945 | -0.74(-11.20%) |
Dec 04, 2015 | 7.110 | 7.190 | 6.550 | 6.610 | 472,742 | -0.46(-6.51%) |
Dec 03, 2015 | 7.330 | 7.500 | 7.010 | 7.070 | 117,447 | -0.26(-3.55%) |
Dec 02, 2015 | 7.520 | 7.650 | 7.220 | 7.330 | 215,386 | -0.19(-2.53%) |