Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.990 | 6.080 | 5.650 | 5.800 | 52,569 | -0.14(-2.36%) |
Feb 26, 2016 | 5.840 | 6.000 | 5.590 | 5.940 | 56,158 | +0.25(+4.39%) |
Feb 25, 2016 | 5.340 | 5.860 | 5.340 | 5.690 | 76,918 | +0.39(+7.36%) |
Feb 24, 2016 | 5.330 | 5.570 | 5.220 | 5.300 | 36,507 | -0.09(-1.67%) |
Feb 23, 2016 | 5.360 | 5.670 | 5.260 | 5.390 | 49,470 | +0.05(+0.94%) |
Feb 22, 2016 | 5.170 | 5.780 | 5.160 | 5.340 | 68,265 | +0.26(+5.12%) |
Feb 19, 2016 | 4.910 | 5.100 | 4.810 | 5.080 | 44,175 | +0.09(+1.80%) |
Feb 18, 2016 | 4.880 | 4.990 | 4.810 | 4.990 | 23,163 | -0.01(-0.20%) |
Feb 17, 2016 | 4.800 | 5.230 | 4.794 | 5.000 | 53,768 | +0.24(+5.04%) |
Feb 16, 2016 | 4.780 | 4.780 | 4.700 | 4.760 | 36,104 | +0.16(+3.48%) |
Feb 12, 2016 | 4.510 | 4.600 | 4.600 | 4.600 | 14,500 | +0.21(+4.78%) |
Feb 11, 2016 | 4.330 | 4.500 | 4.190 | 4.390 | 13,081 | -0.01(-0.23%) |
Feb 10, 2016 | 4.420 | 4.430 | 4.320 | 4.400 | 22,287 | -0.01(-0.23%) |
Feb 09, 2016 | 4.320 | 4.540 | 4.210 | 4.410 | 46,732 | +0.00(+0.00%) |
Feb 08, 2016 | 4.580 | 4.700 | 4.370 | 4.410 | 55,118 | -0.27(-5.77%) |
Feb 05, 2016 | 4.700 | 4.750 | 4.600 | 4.680 | 45,904 | +0.01(+0.21%) |
Feb 04, 2016 | 4.750 | 4.750 | 4.670 | 4.670 | 12,693 | -0.06(-1.27%) |
Feb 03, 2016 | 4.760 | 4.760 | 4.550 | 4.730 | 18,877 | +0.02(+0.42%) |
Feb 02, 2016 | 4.750 | 4.800 | 4.680 | 4.710 | 9,076 | -0.06(-1.26%) |
Feb 01, 2016 | 4.710 | 4.800 | 4.525 | 4.770 | 17,347 | +0.02(+0.42%) |
Jan 29, 2016 | 4.570 | 4.750 | 4.430 | 4.750 | 34,578 | +0.18(+3.94%) |
Jan 28, 2016 | 4.580 | 4.750 | 4.400 | 4.570 | 16,275 | +0.07(+1.56%) |
Jan 27, 2016 | 4.200 | 4.870 | 4.030 | 4.500 | 35,860 | +0.45(+11.11%) |
Jan 26, 2016 | 4.060 | 4.400 | 4.050 | 4.050 | 24,958 | -0.05(-1.22%) |
Jan 25, 2016 | 4.340 | 4.644 | 4.100 | 4.100 | 48,368 | -0.28(-6.39%) |
Jan 22, 2016 | 4.330 | 4.530 | 4.290 | 4.380 | 37,584 | +0.16(+3.79%) |
Jan 21, 2016 | 4.050 | 4.280 | 4.020 | 4.220 | 22,522 | +0.15(+3.69%) |
Jan 20, 2016 | 3.950 | 4.100 | 3.630 | 4.070 | 87,154 | +0.05(+1.24%) |
Jan 19, 2016 | 4.350 | 4.350 | 3.980 | 4.020 | 52,235 | -0.41(-9.26%) |
Jan 15, 2016 | 4.300 | 4.430 | 4.430 | 4.430 | 62,000 | +0.06(+1.37%) |
Jan 14, 2016 | 4.280 | 4.450 | 4.030 | 4.370 | 36,018 | +0.04(+0.92%) |
Jan 13, 2016 | 4.650 | 4.650 | 4.050 | 4.330 | 87,751 | -0.38(-8.07%) |
Jan 12, 2016 | 4.610 | 4.880 | 4.600 | 4.710 | 44,752 | +0.12(+2.61%) |
Jan 11, 2016 | 4.680 | 4.894 | 4.430 | 4.590 | 55,125 | -0.23(-4.77%) |
Jan 08, 2016 | 4.960 | 5.050 | 4.600 | 4.820 | 50,634 | -0.13(-2.63%) |
Jan 07, 2016 | 5.140 | 5.390 | 4.719 | 4.950 | 49,896 | -0.28(-5.35%) |
Jan 06, 2016 | 5.250 | 5.380 | 5.160 | 5.230 | 55,817 | +0.00(+0.00%) |
Jan 05, 2016 | 5.428 | 5.428 | 5.180 | 5.230 | 17,679 | +0.01(+0.19%) |
Jan 04, 2016 | 5.250 | 5.490 | 5.110 | 5.220 | 36,014 | -0.18(-3.33%) |
Dec 31, 2015 | 5.350 | 5.400 | 5.400 | 5.400 | 30,000 | +0.09(+1.69%) |
Dec 30, 2015 | 5.280 | 5.390 | 5.221 | 5.310 | 19,801 | +0.06(+1.14%) |
Dec 29, 2015 | 5.300 | 5.390 | 5.210 | 5.250 | 30,063 | +0.00(+0.00%) |
Dec 28, 2015 | 5.300 | 5.446 | 5.160 | 5.250 | 22,469 | +0.08(+1.45%) |
Dec 24, 2015 | 5.180 | 5.175 | 5.175 | 5.175 | 11,200 | -0.08(-1.62%) |
Dec 23, 2015 | 5.160 | 5.500 | 5.110 | 5.260 | 25,481 | +0.11(+2.14%) |
Dec 22, 2015 | 5.350 | 5.350 | 5.060 | 5.150 | 41,707 | -0.12(-2.28%) |
Dec 21, 2015 | 5.480 | 5.700 | 5.108 | 5.270 | 32,130 | -0.14(-2.59%) |
Dec 18, 2015 | 5.130 | 5.840 | 5.100 | 5.410 | 97,138 | +0.28(+5.46%) |
Dec 17, 2015 | 5.130 | 5.330 | 5.040 | 5.130 | 18,763 | +0.08(+1.58%) |
Dec 16, 2015 | 5.010 | 5.239 | 4.966 | 5.050 | 42,802 | +0.04(+0.80%) |
Dec 15, 2015 | 4.920 | 5.283 | 4.910 | 5.010 | 24,084 | +0.08(+1.62%) |
Dec 14, 2015 | 4.930 | 5.089 | 4.820 | 4.930 | 27,729 | -0.05(-1.00%) |
Dec 11, 2015 | 5.100 | 5.145 | 4.920 | 4.980 | 21,078 | -0.20(-3.86%) |
Dec 10, 2015 | 5.140 | 5.220 | 4.910 | 5.180 | 35,819 | -0.02(-0.38%) |
Dec 09, 2015 | 5.510 | 5.550 | 4.830 | 5.200 | 92,753 | -0.32(-5.80%) |
Dec 08, 2015 | 5.990 | 5.990 | 5.500 | 5.520 | 75,862 | -0.04(-0.72%) |
Dec 07, 2015 | 5.970 | 6.400 | 5.560 | 5.560 | 167,903 | +0.06(+1.09%) |
Dec 04, 2015 | 5.350 | 5.730 | 5.100 | 5.500 | 71,242 | +0.03(+0.55%) |
Dec 03, 2015 | 5.950 | 5.980 | 5.110 | 5.470 | 150,853 | -0.00(-0.09%) |
Dec 02, 2015 | 5.000 | 6.000 | 5.000 | 5.475 | 428,851 | +0.55(+11.28%) |