Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.979 | 5.104 | 4.892 | 4.892 | 1,353,460 | -0.06(-1.17%) |
Feb 26, 2016 | 4.930 | 5.046 | 4.930 | 4.950 | 927,646 | +0.07(+1.39%) |
Feb 25, 2016 | 4.785 | 4.930 | 4.785 | 4.882 | 767,229 | +0.07(+1.41%) |
Feb 24, 2016 | 4.737 | 4.834 | 4.522 | 4.814 | 817,571 | +0.03(+0.61%) |
Feb 23, 2016 | 4.766 | 4.853 | 4.737 | 4.785 | 1,471,461 | -0.01(-0.20%) |
Feb 22, 2016 | 4.476 | 4.814 | 4.447 | 4.795 | 1,725,191 | +0.41(+9.25%) |
Feb 19, 2016 | 4.437 | 4.519 | 4.350 | 4.389 | 1,232,287 | -0.07(-1.52%) |
Feb 18, 2016 | 4.476 | 4.505 | 4.360 | 4.457 | 1,369,376 | +0.01(+0.22%) |
Feb 17, 2016 | 4.292 | 4.515 | 4.292 | 4.447 | 1,806,645 | +0.23(+5.50%) |
Feb 16, 2016 | 4.060 | 4.350 | 3.964 | 4.215 | 1,903,777 | +0.22(+5.57%) |
Feb 12, 2016 | 4.389 | 3.993 | 3.993 | 3.993 | 3,097,342 | -1.02(-20.42%) |
Feb 11, 2016 | 5.017 | 5.114 | 4.863 | 5.017 | 1,022,590 | -0.06(-1.14%) |
Feb 10, 2016 | 5.095 | 5.307 | 5.037 | 5.075 | 688,238 | +0.01(+0.19%) |
Feb 09, 2016 | 5.056 | 5.249 | 5.008 | 5.066 | 762,536 | -0.07(-1.32%) |
Feb 08, 2016 | 5.095 | 5.182 | 4.998 | 5.133 | 1,620,466 | -0.05(-0.93%) |
Feb 05, 2016 | 5.327 | 5.452 | 5.172 | 5.182 | 1,121,090 | -0.21(-3.94%) |
Feb 04, 2016 | 5.375 | 5.709 | 5.327 | 5.394 | 1,058,369 | -0.03(-0.53%) |
Feb 03, 2016 | 5.462 | 5.539 | 5.172 | 5.423 | 1,319,425 | +0.02(+0.36%) |
Feb 02, 2016 | 5.733 | 5.733 | 5.356 | 5.404 | 1,146,875 | -0.33(-5.73%) |
Feb 01, 2016 | 5.907 | 5.907 | 5.607 | 5.733 | 1,041,966 | -0.20(-3.42%) |
Jan 29, 2016 | 5.636 | 5.936 | 5.636 | 5.936 | 1,218,579 | +0.34(+6.04%) |
Jan 28, 2016 | 5.781 | 5.800 | 5.549 | 5.597 | 676,019 | -0.06(-1.03%) |
Jan 27, 2016 | 5.704 | 5.742 | 5.539 | 5.655 | 1,011,597 | -0.09(-1.52%) |
Jan 26, 2016 | 5.626 | 5.820 | 5.588 | 5.742 | 544,565 | +0.18(+3.30%) |
Jan 25, 2016 | 5.868 | 5.868 | 5.559 | 5.559 | 997,851 | -0.31(-5.27%) |
Jan 22, 2016 | 5.742 | 5.878 | 5.675 | 5.868 | 1,583,363 | +0.25(+4.48%) |
Jan 21, 2016 | 5.365 | 5.646 | 5.317 | 5.617 | 1,263,554 | +0.27(+5.06%) |
Jan 20, 2016 | 5.172 | 5.385 | 4.979 | 5.346 | 1,331,529 | +0.10(+1.84%) |
Jan 19, 2016 | 5.491 | 5.491 | 5.182 | 5.249 | 1,477,190 | -0.13(-2.34%) |
Jan 15, 2016 | 5.298 | 5.375 | 5.375 | 5.375 | 1,260,535 | -0.11(-1.94%) |
Jan 14, 2016 | 5.491 | 5.655 | 5.365 | 5.481 | 1,088,491 | +0.02(+0.35%) |
Jan 13, 2016 | 5.510 | 5.617 | 5.375 | 5.462 | 1,070,849 | -0.01(-0.18%) |
Jan 12, 2016 | 5.539 | 5.646 | 5.327 | 5.472 | 725,723 | +0.00(+0.00%) |
Jan 11, 2016 | 5.491 | 5.559 | 5.409 | 5.472 | 834,448 | +0.04(+0.71%) |
Jan 08, 2016 | 5.462 | 5.588 | 5.356 | 5.433 | 1,176,499 | -0.02(-0.35%) |
Jan 07, 2016 | 5.539 | 5.626 | 5.365 | 5.452 | 918,132 | -0.23(-4.08%) |
Jan 06, 2016 | 5.800 | 5.858 | 5.578 | 5.684 | 971,983 | -0.24(-4.08%) |
Jan 05, 2016 | 5.829 | 5.994 | 5.800 | 5.926 | 847,438 | +0.09(+1.49%) |
Jan 04, 2016 | 5.762 | 5.858 | 5.665 | 5.839 | 800,872 | -0.04(-0.66%) |
Dec 31, 2015 | 6.023 | 5.878 | 5.878 | 5.878 | 713,227 | -0.17(-2.88%) |
Dec 30, 2015 | 6.177 | 6.187 | 6.042 | 6.052 | 544,022 | -0.14(-2.19%) |
Dec 29, 2015 | 6.255 | 6.289 | 6.177 | 6.187 | 537,403 | +0.00(+0.00%) |
Dec 28, 2015 | 6.380 | 6.390 | 6.090 | 6.187 | 486,146 | -0.21(-3.32%) |
Dec 24, 2015 | 6.477 | 6.400 | 6.400 | 6.400 | 226,019 | -0.06(-0.90%) |
Dec 23, 2015 | 6.458 | 6.506 | 6.332 | 6.458 | 668,285 | +0.11(+1.67%) |
Dec 22, 2015 | 6.206 | 6.380 | 6.061 | 6.351 | 824,061 | +0.23(+3.79%) |
Dec 21, 2015 | 5.936 | 6.129 | 5.926 | 6.119 | 774,251 | +0.23(+3.94%) |
Dec 18, 2015 | 6.061 | 6.100 | 5.839 | 5.887 | 978,882 | -0.20(-3.33%) |
Dec 17, 2015 | 6.284 | 6.284 | 6.090 | 6.090 | 597,919 | -0.14(-2.17%) |
Dec 16, 2015 | 6.061 | 6.255 | 6.032 | 6.226 | 899,390 | +0.22(+3.70%) |
Dec 15, 2015 | 5.858 | 6.032 | 5.822 | 6.003 | 840,262 | +0.19(+3.33%) |
Dec 14, 2015 | 6.071 | 6.071 | 5.785 | 5.810 | 985,827 | -0.18(-3.06%) |
Dec 11, 2015 | 6.110 | 6.235 | 5.974 | 5.994 | 987,767 | -0.23(-3.73%) |
Dec 10, 2015 | 6.177 | 6.322 | 6.158 | 6.226 | 624,234 | +0.03(+0.47%) |
Dec 09, 2015 | 6.419 | 6.458 | 6.129 | 6.197 | 888,122 | -0.21(-3.32%) |
Dec 08, 2015 | 6.409 | 6.525 | 6.284 | 6.409 | 936,386 | -0.10(-1.49%) |
Dec 07, 2015 | 6.680 | 6.728 | 6.458 | 6.506 | 1,130,970 | -0.19(-2.89%) |
Dec 04, 2015 | 6.622 | 6.748 | 6.525 | 6.699 | 923,202 | +0.08(+1.17%) |
Dec 03, 2015 | 6.748 | 6.815 | 6.574 | 6.622 | 1,264,657 | -0.07(-1.01%) |
Dec 02, 2015 | 6.593 | 6.777 | 6.100 | 6.690 | 1,477,096 | +0.05(+0.73%) |