Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.967 | 5.092 | 4.880 | 4.880 | 1,356,766 | -0.06(-1.17%) |
Feb 26, 2016 | 4.918 | 5.034 | 4.918 | 4.938 | 929,912 | +0.07(+1.39%) |
Feb 25, 2016 | 4.774 | 4.918 | 4.774 | 4.870 | 769,103 | +0.07(+1.41%) |
Feb 24, 2016 | 4.725 | 4.822 | 4.511 | 4.803 | 819,568 | +0.03(+0.61%) |
Feb 23, 2016 | 4.754 | 4.841 | 4.725 | 4.774 | 1,475,055 | -0.01(-0.20%) |
Feb 22, 2016 | 4.465 | 4.803 | 4.436 | 4.783 | 1,729,405 | +0.41(+9.25%) |
Feb 19, 2016 | 4.426 | 4.508 | 4.340 | 4.378 | 1,235,297 | -0.07(-1.52%) |
Feb 18, 2016 | 4.465 | 4.494 | 4.349 | 4.446 | 1,372,721 | +0.01(+0.22%) |
Feb 17, 2016 | 4.282 | 4.504 | 4.282 | 4.436 | 1,811,058 | +0.23(+5.50%) |
Feb 16, 2016 | 4.050 | 4.340 | 3.954 | 4.205 | 1,908,427 | +0.22(+5.57%) |
Feb 12, 2016 | 4.378 | 3.983 | 3.983 | 3.983 | 3,104,907 | -1.02(-20.42%) |
Feb 11, 2016 | 5.005 | 5.102 | 4.851 | 5.005 | 1,025,088 | -0.06(-1.14%) |
Feb 10, 2016 | 5.082 | 5.294 | 5.024 | 5.063 | 689,919 | +0.01(+0.19%) |
Feb 09, 2016 | 5.044 | 5.237 | 4.995 | 5.053 | 764,398 | -0.07(-1.32%) |
Feb 08, 2016 | 5.082 | 5.169 | 4.986 | 5.121 | 1,624,424 | -0.05(-0.93%) |
Feb 05, 2016 | 5.314 | 5.439 | 5.159 | 5.169 | 1,123,828 | -0.21(-3.94%) |
Feb 04, 2016 | 5.362 | 5.695 | 5.314 | 5.381 | 1,060,954 | -0.03(-0.53%) |
Feb 03, 2016 | 5.449 | 5.526 | 5.159 | 5.410 | 1,322,648 | +0.02(+0.36%) |
Feb 02, 2016 | 5.719 | 5.719 | 5.343 | 5.391 | 1,149,676 | -0.33(-5.73%) |
Feb 01, 2016 | 5.892 | 5.892 | 5.593 | 5.719 | 1,044,511 | -0.20(-3.42%) |
Jan 29, 2016 | 5.622 | 5.921 | 5.622 | 5.921 | 1,221,556 | +0.34(+6.04%) |
Jan 28, 2016 | 5.767 | 5.786 | 5.536 | 5.584 | 677,671 | -0.06(-1.03%) |
Jan 27, 2016 | 5.690 | 5.728 | 5.526 | 5.642 | 1,014,068 | -0.09(-1.52%) |
Jan 26, 2016 | 5.613 | 5.806 | 5.574 | 5.728 | 545,895 | +0.18(+3.30%) |
Jan 25, 2016 | 5.854 | 5.854 | 5.545 | 5.545 | 1,000,288 | -0.31(-5.27%) |
Jan 22, 2016 | 5.728 | 5.863 | 5.661 | 5.854 | 1,587,230 | +0.25(+4.48%) |
Jan 21, 2016 | 5.352 | 5.632 | 5.304 | 5.603 | 1,266,641 | +0.27(+5.06%) |
Jan 20, 2016 | 5.159 | 5.372 | 4.967 | 5.333 | 1,334,781 | +0.10(+1.84%) |
Jan 19, 2016 | 5.478 | 5.478 | 5.169 | 5.237 | 1,480,798 | -0.13(-2.34%) |
Jan 15, 2016 | 5.285 | 5.362 | 5.362 | 5.362 | 1,263,614 | -0.11(-1.94%) |
Jan 14, 2016 | 5.478 | 5.642 | 5.352 | 5.468 | 1,091,150 | +0.02(+0.35%) |
Jan 13, 2016 | 5.497 | 5.603 | 5.362 | 5.449 | 1,073,464 | -0.01(-0.18%) |
Jan 12, 2016 | 5.526 | 5.632 | 5.314 | 5.458 | 727,495 | +0.00(+0.00%) |
Jan 11, 2016 | 5.478 | 5.545 | 5.396 | 5.458 | 836,486 | +0.04(+0.71%) |
Jan 08, 2016 | 5.449 | 5.574 | 5.343 | 5.420 | 1,179,373 | -0.02(-0.35%) |
Jan 07, 2016 | 5.526 | 5.613 | 5.352 | 5.439 | 920,375 | -0.23(-4.08%) |
Jan 06, 2016 | 5.786 | 5.844 | 5.564 | 5.671 | 974,358 | -0.24(-4.08%) |
Jan 05, 2016 | 5.815 | 5.979 | 5.786 | 5.912 | 849,508 | +0.09(+1.49%) |
Jan 04, 2016 | 5.748 | 5.844 | 5.651 | 5.825 | 802,828 | -0.04(-0.66%) |
Dec 31, 2015 | 6.008 | 5.863 | 5.863 | 5.863 | 714,969 | -0.17(-2.88%) |
Dec 30, 2015 | 6.162 | 6.172 | 6.027 | 6.037 | 545,351 | -0.14(-2.19%) |
Dec 29, 2015 | 6.240 | 6.273 | 6.162 | 6.172 | 538,715 | +0.00(+0.00%) |
Dec 28, 2015 | 6.365 | 6.375 | 6.076 | 6.172 | 487,333 | -0.21(-3.32%) |
Dec 24, 2015 | 6.461 | 6.384 | 6.384 | 6.384 | 226,571 | -0.06(-0.90%) |
Dec 23, 2015 | 6.442 | 6.490 | 6.317 | 6.442 | 669,917 | +0.11(+1.67%) |
Dec 22, 2015 | 6.191 | 6.365 | 6.047 | 6.336 | 826,074 | +0.23(+3.79%) |
Dec 21, 2015 | 5.921 | 6.114 | 5.912 | 6.104 | 776,142 | +0.23(+3.94%) |
Dec 18, 2015 | 6.047 | 6.085 | 5.825 | 5.873 | 981,273 | -0.20(-3.33%) |
Dec 17, 2015 | 6.268 | 6.268 | 6.076 | 6.076 | 599,380 | -0.14(-2.17%) |
Dec 16, 2015 | 6.047 | 6.240 | 6.018 | 6.211 | 901,587 | +0.22(+3.70%) |
Dec 15, 2015 | 5.844 | 6.018 | 5.808 | 5.989 | 842,315 | +0.19(+3.33%) |
Dec 14, 2015 | 6.056 | 6.056 | 5.771 | 5.796 | 988,235 | -0.18(-3.06%) |
Dec 11, 2015 | 6.095 | 6.220 | 5.960 | 5.979 | 990,179 | -0.23(-3.73%) |
Dec 10, 2015 | 6.162 | 6.307 | 6.143 | 6.211 | 625,758 | +0.03(+0.47%) |
Dec 09, 2015 | 6.403 | 6.442 | 6.114 | 6.182 | 890,291 | -0.21(-3.32%) |
Dec 08, 2015 | 6.394 | 6.510 | 6.268 | 6.394 | 938,673 | -0.10(-1.49%) |
Dec 07, 2015 | 6.664 | 6.712 | 6.442 | 6.490 | 1,133,732 | -0.19(-2.89%) |
Dec 04, 2015 | 6.606 | 6.731 | 6.510 | 6.683 | 925,457 | +0.08(+1.17%) |
Dec 03, 2015 | 6.731 | 6.799 | 6.558 | 6.606 | 1,267,746 | -0.07(-1.01%) |
Dec 02, 2015 | 6.577 | 6.760 | 6.085 | 6.673 | 1,480,703 | +0.05(+0.73%) |