Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.300 | 5.390 | 5.160 | 5.170 | 410,686 | -0.16(-3.00%) |
Feb 26, 2016 | 5.420 | 5.480 | 5.305 | 5.330 | 340,153 | -0.07(-1.30%) |
Feb 25, 2016 | 5.280 | 5.450 | 5.230 | 5.400 | 218,381 | +0.10(+1.89%) |
Feb 24, 2016 | 5.250 | 5.350 | 5.150 | 5.300 | 450,715 | -0.02(-0.38%) |
Feb 23, 2016 | 5.280 | 5.350 | 5.090 | 5.320 | 471,214 | +0.08(+1.53%) |
Feb 22, 2016 | 5.570 | 5.750 | 5.180 | 5.240 | 736,750 | -0.30(-5.42%) |
Feb 19, 2016 | 5.510 | 5.570 | 5.322 | 5.540 | 699,885 | -0.01(-0.27%) |
Feb 18, 2016 | 5.090 | 5.580 | 4.950 | 5.555 | 1,403,512 | +0.50(+10.00%) |
Feb 17, 2016 | 4.570 | 5.120 | 4.535 | 5.050 | 1,052,567 | +0.49(+10.75%) |
Feb 16, 2016 | 4.410 | 4.580 | 4.370 | 4.560 | 326,936 | +0.15(+3.40%) |
Feb 12, 2016 | 4.280 | 4.410 | 4.410 | 4.410 | 281,100 | +0.14(+3.28%) |
Feb 11, 2016 | 4.280 | 4.380 | 4.150 | 4.270 | 318,303 | -0.02(-0.47%) |
Feb 10, 2016 | 4.330 | 4.450 | 4.240 | 4.290 | 288,435 | +0.01(+0.23%) |
Feb 09, 2016 | 4.380 | 4.480 | 4.201 | 4.280 | 340,471 | -0.18(-4.04%) |
Feb 08, 2016 | 4.670 | 4.680 | 4.360 | 4.460 | 572,615 | -0.23(-4.90%) |
Feb 05, 2016 | 4.630 | 4.775 | 4.440 | 4.690 | 738,666 | +0.01(+0.21%) |
Feb 04, 2016 | 4.630 | 4.790 | 4.551 | 4.680 | 336,679 | +0.02(+0.43%) |
Feb 03, 2016 | 4.490 | 4.680 | 4.420 | 4.660 | 617,504 | +0.18(+4.02%) |
Feb 02, 2016 | 4.330 | 4.530 | 4.315 | 4.480 | 648,045 | +0.09(+2.05%) |
Feb 01, 2016 | 4.290 | 4.410 | 4.121 | 4.390 | 387,178 | +0.06(+1.39%) |
Jan 29, 2016 | 4.280 | 4.500 | 4.250 | 4.330 | 687,672 | +0.10(+2.36%) |
Jan 28, 2016 | 4.800 | 5.086 | 4.150 | 4.230 | 1,750,445 | -0.48(-10.19%) |
Jan 27, 2016 | 4.740 | 4.740 | 4.450 | 4.710 | 561,193 | +0.09(+1.95%) |
Jan 26, 2016 | 4.470 | 4.750 | 4.430 | 4.620 | 509,898 | +0.17(+3.82%) |
Jan 25, 2016 | 4.380 | 4.490 | 4.230 | 4.450 | 424,434 | +0.09(+2.06%) |
Jan 22, 2016 | 4.250 | 4.580 | 4.250 | 4.360 | 479,232 | +0.19(+4.56%) |
Jan 21, 2016 | 4.190 | 4.290 | 4.080 | 4.170 | 326,488 | -0.04(-0.95%) |
Jan 20, 2016 | 4.070 | 4.250 | 3.985 | 4.210 | 433,812 | +0.04(+0.96%) |
Jan 19, 2016 | 4.260 | 4.260 | 4.030 | 4.170 | 341,633 | -0.01(-0.24%) |
Jan 15, 2016 | 4.170 | 4.180 | 4.180 | 4.180 | 548,000 | -0.13(-3.02%) |
Jan 14, 2016 | 4.240 | 4.400 | 4.120 | 4.310 | 433,097 | +0.11(+2.62%) |
Jan 13, 2016 | 4.390 | 4.565 | 4.050 | 4.200 | 703,038 | -0.20(-4.55%) |
Jan 12, 2016 | 4.740 | 4.740 | 4.230 | 4.400 | 578,769 | -0.09(-2.00%) |
Jan 11, 2016 | 4.790 | 4.960 | 4.450 | 4.490 | 746,816 | -0.25(-5.27%) |
Jan 08, 2016 | 4.990 | 5.130 | 4.700 | 4.740 | 1,378,734 | +0.04(+0.85%) |
Jan 07, 2016 | 4.500 | 4.850 | 4.280 | 4.700 | 827,221 | +0.15(+3.30%) |
Jan 06, 2016 | 4.110 | 4.580 | 4.070 | 4.550 | 992,078 | +0.39(+9.37%) |
Jan 05, 2016 | 4.100 | 4.200 | 4.080 | 4.160 | 249,219 | +0.06(+1.46%) |
Jan 04, 2016 | 4.000 | 4.100 | 3.950 | 4.100 | 336,168 | -0.01(-0.24%) |
Dec 31, 2015 | 4.250 | 4.110 | 4.110 | 4.110 | 431,000 | -0.15(-3.52%) |
Dec 30, 2015 | 4.070 | 4.330 | 4.004 | 4.260 | 487,091 | +0.21(+5.19%) |
Dec 29, 2015 | 4.030 | 4.130 | 4.000 | 4.050 | 198,429 | +0.02(+0.50%) |
Dec 28, 2015 | 4.110 | 4.170 | 4.010 | 4.030 | 153,092 | -0.08(-1.95%) |
Dec 24, 2015 | 4.130 | 4.110 | 4.110 | 4.110 | 50,900 | +0.00(+0.00%) |
Dec 23, 2015 | 4.160 | 4.210 | 4.070 | 4.110 | 201,327 | -0.05(-1.20%) |
Dec 22, 2015 | 3.970 | 4.200 | 3.960 | 4.160 | 411,528 | +0.19(+4.79%) |
Dec 21, 2015 | 4.130 | 4.190 | 3.950 | 3.970 | 698,332 | -0.10(-2.46%) |
Dec 18, 2015 | 4.250 | 4.300 | 4.065 | 4.070 | 604,611 | -0.20(-4.68%) |
Dec 17, 2015 | 4.290 | 4.380 | 4.210 | 4.270 | 687,010 | -0.02(-0.47%) |
Dec 16, 2015 | 4.290 | 4.450 | 4.230 | 4.290 | 365,673 | -0.05(-1.27%) |
Dec 15, 2015 | 4.360 | 4.500 | 4.330 | 4.345 | 539,742 | +0.04(+0.81%) |
Dec 14, 2015 | 4.500 | 4.570 | 4.260 | 4.310 | 661,764 | -0.22(-4.86%) |
Dec 11, 2015 | 4.820 | 4.930 | 4.520 | 4.530 | 444,581 | -0.35(-7.17%) |
Dec 10, 2015 | 4.780 | 4.990 | 4.660 | 4.880 | 385,371 | +0.07(+1.46%) |
Dec 09, 2015 | 4.870 | 5.036 | 4.800 | 4.810 | 469,443 | -0.06(-1.23%) |
Dec 08, 2015 | 4.760 | 4.980 | 4.650 | 4.870 | 304,954 | +0.01(+0.21%) |
Dec 07, 2015 | 4.970 | 5.060 | 4.765 | 4.860 | 289,549 | -0.18(-3.57%) |
Dec 04, 2015 | 4.900 | 5.150 | 4.753 | 5.040 | 603,990 | +0.10(+2.02%) |
Dec 03, 2015 | 5.080 | 5.200 | 4.750 | 4.940 | 682,326 | -0.21(-4.08%) |
Dec 02, 2015 | 5.070 | 5.190 | 5.030 | 5.150 | 445,557 | +0.05(+0.98%) |