Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.982 | 5.108 | 4.895 | 4.895 | 1,352,615 | -0.06(-1.17%) |
Feb 26, 2016 | 4.933 | 5.049 | 4.933 | 4.953 | 927,067 | +0.07(+1.39%) |
Feb 25, 2016 | 4.788 | 4.933 | 4.788 | 4.885 | 766,749 | +0.07(+1.41%) |
Feb 24, 2016 | 4.740 | 4.837 | 4.524 | 4.817 | 817,061 | +0.03(+0.61%) |
Feb 23, 2016 | 4.769 | 4.856 | 4.740 | 4.788 | 1,470,542 | -0.01(-0.20%) |
Feb 22, 2016 | 4.479 | 4.817 | 4.450 | 4.798 | 1,724,114 | +0.41(+9.25%) |
Feb 19, 2016 | 4.440 | 4.522 | 4.353 | 4.392 | 1,231,518 | -0.07(-1.52%) |
Feb 18, 2016 | 4.479 | 4.508 | 4.363 | 4.459 | 1,368,521 | +0.01(+0.22%) |
Feb 17, 2016 | 4.295 | 4.517 | 4.295 | 4.450 | 1,805,517 | +0.23(+5.50%) |
Feb 16, 2016 | 4.063 | 4.353 | 3.966 | 4.218 | 1,902,588 | +0.22(+5.57%) |
Feb 12, 2016 | 4.392 | 3.995 | 3.995 | 3.995 | 3,095,407 | -1.03(-20.42%) |
Feb 11, 2016 | 5.020 | 5.117 | 4.866 | 5.020 | 1,021,951 | -0.06(-1.14%) |
Feb 10, 2016 | 5.098 | 5.311 | 5.040 | 5.079 | 687,808 | +0.01(+0.19%) |
Feb 09, 2016 | 5.059 | 5.253 | 5.011 | 5.069 | 762,059 | -0.07(-1.32%) |
Feb 08, 2016 | 5.098 | 5.185 | 5.001 | 5.137 | 1,619,454 | -0.05(-0.93%) |
Feb 05, 2016 | 5.330 | 5.456 | 5.175 | 5.185 | 1,120,390 | -0.21(-3.94%) |
Feb 04, 2016 | 5.378 | 5.712 | 5.330 | 5.398 | 1,057,708 | -0.03(-0.53%) |
Feb 03, 2016 | 5.465 | 5.543 | 5.175 | 5.427 | 1,318,601 | +0.02(+0.36%) |
Feb 02, 2016 | 5.736 | 5.736 | 5.359 | 5.407 | 1,146,158 | -0.33(-5.73%) |
Feb 01, 2016 | 5.910 | 5.910 | 5.611 | 5.736 | 1,041,315 | -0.20(-3.42%) |
Jan 29, 2016 | 5.640 | 5.939 | 5.640 | 5.939 | 1,217,818 | +0.34(+6.04%) |
Jan 28, 2016 | 5.785 | 5.804 | 5.553 | 5.601 | 675,597 | -0.06(-1.03%) |
Jan 27, 2016 | 5.707 | 5.746 | 5.543 | 5.659 | 1,010,965 | -0.09(-1.52%) |
Jan 26, 2016 | 5.630 | 5.823 | 5.591 | 5.746 | 544,225 | +0.18(+3.30%) |
Jan 25, 2016 | 5.872 | 5.872 | 5.562 | 5.562 | 997,228 | -0.31(-5.27%) |
Jan 22, 2016 | 5.746 | 5.881 | 5.678 | 5.872 | 1,582,374 | +0.25(+4.48%) |
Jan 21, 2016 | 5.369 | 5.649 | 5.320 | 5.620 | 1,262,765 | +0.27(+5.06%) |
Jan 20, 2016 | 5.175 | 5.388 | 4.982 | 5.349 | 1,330,697 | +0.10(+1.84%) |
Jan 19, 2016 | 5.494 | 5.494 | 5.185 | 5.253 | 1,476,267 | -0.13(-2.34%) |
Jan 15, 2016 | 5.301 | 5.378 | 5.378 | 5.378 | 1,259,748 | -0.11(-1.94%) |
Jan 14, 2016 | 5.494 | 5.659 | 5.369 | 5.485 | 1,087,812 | +0.02(+0.35%) |
Jan 13, 2016 | 5.514 | 5.620 | 5.378 | 5.465 | 1,070,180 | -0.01(-0.18%) |
Jan 12, 2016 | 5.543 | 5.649 | 5.330 | 5.475 | 725,270 | +0.00(+0.00%) |
Jan 11, 2016 | 5.494 | 5.562 | 5.412 | 5.475 | 833,927 | +0.04(+0.71%) |
Jan 08, 2016 | 5.465 | 5.591 | 5.359 | 5.436 | 1,175,764 | -0.02(-0.35%) |
Jan 07, 2016 | 5.543 | 5.630 | 5.369 | 5.456 | 917,558 | -0.23(-4.08%) |
Jan 06, 2016 | 5.804 | 5.862 | 5.582 | 5.688 | 971,376 | -0.24(-4.08%) |
Jan 05, 2016 | 5.833 | 5.997 | 5.804 | 5.930 | 846,909 | +0.09(+1.49%) |
Jan 04, 2016 | 5.765 | 5.862 | 5.668 | 5.843 | 800,372 | -0.04(-0.66%) |
Dec 31, 2015 | 6.027 | 5.881 | 5.881 | 5.881 | 712,782 | -0.17(-2.88%) |
Dec 30, 2015 | 6.181 | 6.191 | 6.046 | 6.056 | 543,682 | -0.14(-2.19%) |
Dec 29, 2015 | 6.259 | 6.293 | 6.181 | 6.191 | 537,067 | +0.00(+0.00%) |
Dec 28, 2015 | 6.384 | 6.394 | 6.094 | 6.191 | 485,842 | -0.21(-3.32%) |
Dec 24, 2015 | 6.481 | 6.404 | 6.404 | 6.404 | 225,878 | -0.06(-0.90%) |
Dec 23, 2015 | 6.462 | 6.510 | 6.336 | 6.462 | 667,868 | +0.11(+1.67%) |
Dec 22, 2015 | 6.210 | 6.384 | 6.065 | 6.355 | 823,547 | +0.23(+3.79%) |
Dec 21, 2015 | 5.939 | 6.133 | 5.930 | 6.123 | 773,768 | +0.23(+3.94%) |
Dec 18, 2015 | 6.065 | 6.104 | 5.843 | 5.891 | 978,271 | -0.20(-3.33%) |
Dec 17, 2015 | 6.288 | 6.288 | 6.094 | 6.094 | 597,546 | -0.14(-2.17%) |
Dec 16, 2015 | 6.065 | 6.259 | 6.036 | 6.230 | 898,829 | +0.22(+3.70%) |
Dec 15, 2015 | 5.862 | 6.036 | 5.826 | 6.007 | 839,738 | +0.19(+3.33%) |
Dec 14, 2015 | 6.075 | 6.075 | 5.789 | 5.814 | 985,211 | -0.18(-3.06%) |
Dec 11, 2015 | 6.114 | 6.239 | 5.978 | 5.997 | 987,150 | -0.23(-3.73%) |
Dec 10, 2015 | 6.181 | 6.326 | 6.162 | 6.230 | 623,844 | +0.03(+0.47%) |
Dec 09, 2015 | 6.423 | 6.462 | 6.133 | 6.201 | 887,567 | -0.21(-3.32%) |
Dec 08, 2015 | 6.413 | 6.530 | 6.288 | 6.413 | 935,801 | -0.10(-1.49%) |
Dec 07, 2015 | 6.684 | 6.733 | 6.462 | 6.510 | 1,130,263 | -0.19(-2.89%) |
Dec 04, 2015 | 6.626 | 6.752 | 6.530 | 6.704 | 922,625 | +0.08(+1.17%) |
Dec 03, 2015 | 6.752 | 6.820 | 6.578 | 6.626 | 1,263,867 | -0.07(-1.01%) |
Dec 02, 2015 | 6.597 | 6.781 | 6.104 | 6.694 | 1,476,173 | +0.05(+0.73%) |