Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.530 | 5.606 | 5.509 | 5.585 | 7,772,761 | +0.05(+0.88%) |
Feb 26, 2016 | 5.578 | 5.620 | 5.523 | 5.537 | 5,206,966 | -0.03(-0.63%) |
Feb 25, 2016 | 5.467 | 5.606 | 5.460 | 5.571 | 5,869,791 | +0.08(+1.52%) |
Feb 24, 2016 | 5.432 | 5.516 | 5.286 | 5.488 | 5,954,137 | +0.05(+0.90%) |
Feb 23, 2016 | 5.439 | 5.516 | 5.397 | 5.439 | 3,718,598 | +0.00(+0.00%) |
Feb 22, 2016 | 5.418 | 5.502 | 5.418 | 5.439 | 4,477,981 | +0.06(+1.17%) |
Feb 19, 2016 | 5.342 | 5.397 | 5.303 | 5.376 | 4,267,532 | +0.01(+0.26%) |
Feb 18, 2016 | 5.328 | 5.411 | 5.286 | 5.362 | 4,678,860 | +0.04(+0.79%) |
Feb 17, 2016 | 5.251 | 5.408 | 5.237 | 5.321 | 6,692,488 | +0.10(+2.00%) |
Feb 16, 2016 | 5.140 | 5.251 | 5.119 | 5.216 | 5,467,042 | +0.13(+2.60%) |
Feb 12, 2016 | 5.077 | 5.084 | 5.084 | 5.084 | 4,813,156 | +0.03(+0.69%) |
Feb 11, 2016 | 5.035 | 5.077 | 4.945 | 5.049 | 7,644,338 | -0.08(-1.49%) |
Feb 10, 2016 | 5.014 | 5.202 | 4.986 | 5.126 | 6,596,630 | +0.13(+2.51%) |
Feb 09, 2016 | 5.063 | 5.091 | 4.952 | 5.000 | 7,967,109 | -0.13(-2.58%) |
Feb 08, 2016 | 5.383 | 5.418 | 5.077 | 5.133 | 7,352,339 | -0.26(-4.90%) |
Feb 05, 2016 | 5.495 | 5.530 | 5.390 | 5.397 | 9,228,296 | -0.15(-2.76%) |
Feb 04, 2016 | 5.571 | 5.634 | 5.512 | 5.551 | 8,585,030 | -0.03(-0.50%) |
Feb 03, 2016 | 5.390 | 5.592 | 5.369 | 5.578 | 10,771,969 | +0.21(+3.89%) |
Feb 02, 2016 | 5.369 | 5.460 | 5.307 | 5.369 | 9,314,525 | +0.01(+0.13%) |
Feb 01, 2016 | 5.335 | 5.411 | 5.293 | 5.362 | 6,672,091 | -0.01(-0.13%) |
Jan 29, 2016 | 5.328 | 5.376 | 5.258 | 5.369 | 10,693,813 | +0.09(+1.71%) |
Jan 28, 2016 | 5.188 | 5.349 | 5.188 | 5.279 | 10,928,819 | +0.08(+1.61%) |
Jan 27, 2016 | 5.216 | 5.286 | 5.154 | 5.195 | 8,276,810 | -0.06(-1.19%) |
Jan 26, 2016 | 5.154 | 5.258 | 5.126 | 5.258 | 6,426,371 | +0.17(+3.28%) |
Jan 25, 2016 | 5.147 | 5.244 | 5.063 | 5.091 | 8,691,792 | -0.05(-0.95%) |
Jan 22, 2016 | 5.000 | 5.167 | 4.986 | 5.140 | 9,694,590 | +0.20(+3.94%) |
Jan 21, 2016 | 4.938 | 5.035 | 4.882 | 4.945 | 10,615,853 | +0.01(+0.28%) |
Jan 20, 2016 | 4.889 | 4.952 | 4.652 | 4.931 | 18,639,132 | +0.01(+0.14%) |
Jan 19, 2016 | 4.993 | 5.028 | 4.875 | 4.924 | 9,883,621 | -0.07(-1.39%) |
Jan 15, 2016 | 4.931 | 4.993 | 4.993 | 4.993 | 7,882,979 | +0.03(+0.56%) |
Jan 14, 2016 | 5.000 | 5.021 | 4.833 | 4.966 | 14,464,599 | -0.03(-0.56%) |
Jan 13, 2016 | 5.181 | 5.202 | 4.966 | 4.993 | 11,915,365 | -0.17(-3.37%) |
Jan 12, 2016 | 5.328 | 5.328 | 5.136 | 5.167 | 16,080,950 | -0.13(-2.50%) |
Jan 11, 2016 | 5.349 | 5.383 | 5.272 | 5.300 | 10,474,995 | -0.03(-0.52%) |
Jan 08, 2016 | 5.404 | 5.425 | 5.268 | 5.328 | 8,645,134 | -0.06(-1.16%) |
Jan 07, 2016 | 5.474 | 5.491 | 5.390 | 5.390 | 7,009,650 | -0.16(-2.89%) |
Jan 06, 2016 | 5.537 | 5.627 | 5.523 | 5.551 | 5,499,391 | -0.04(-0.75%) |
Jan 05, 2016 | 5.467 | 5.641 | 5.432 | 5.592 | 10,422,728 | +0.13(+2.42%) |
Jan 04, 2016 | 5.474 | 5.502 | 5.432 | 5.460 | 6,936,083 | -0.06(-1.01%) |
Dec 31, 2015 | 5.530 | 5.516 | 5.516 | 5.516 | 6,776,757 | -0.03(-0.50%) |
Dec 30, 2015 | 5.585 | 5.606 | 5.516 | 5.544 | 8,343,790 | -0.06(-1.12%) |
Dec 29, 2015 | 5.592 | 5.620 | 5.557 | 5.606 | 7,594,608 | +0.06(+1.10%) |
Dec 28, 2015 | 5.552 | 5.580 | 5.429 | 5.545 | 9,788,117 | -0.03(-0.49%) |
Dec 24, 2015 | 5.566 | 5.573 | 5.573 | 5.573 | 2,402,415 | +0.01(+0.12%) |
Dec 23, 2015 | 5.525 | 5.580 | 5.504 | 5.566 | 6,311,441 | +0.05(+0.87%) |
Dec 22, 2015 | 5.511 | 5.545 | 5.497 | 5.518 | 8,083,572 | +0.01(+0.25%) |
Dec 21, 2015 | 5.559 | 5.566 | 5.484 | 5.504 | 9,907,795 | -0.05(-0.86%) |
Dec 18, 2015 | 5.566 | 5.566 | 5.467 | 5.552 | 11,326,096 | -0.01(-0.12%) |
Dec 17, 2015 | 5.607 | 5.627 | 5.538 | 5.559 | 6,163,680 | -0.03(-0.49%) |
Dec 16, 2015 | 5.518 | 5.600 | 5.494 | 5.586 | 9,979,868 | +0.11(+2.00%) |
Dec 15, 2015 | 5.436 | 5.535 | 5.429 | 5.477 | 12,117,505 | +0.05(+0.88%) |
Dec 14, 2015 | 5.525 | 5.552 | 5.292 | 5.429 | 16,625,757 | -0.11(-1.98%) |
Dec 11, 2015 | 5.538 | 5.576 | 5.477 | 5.538 | 9,218,164 | -0.03(-0.61%) |
Dec 10, 2015 | 5.607 | 5.648 | 5.538 | 5.573 | 8,710,020 | -0.03(-0.61%) |
Dec 09, 2015 | 5.491 | 5.621 | 5.491 | 5.607 | 10,914,556 | +0.12(+2.25%) |
Dec 08, 2015 | 5.566 | 5.586 | 5.463 | 5.484 | 7,164,844 | -0.10(-1.72%) |
Dec 07, 2015 | 5.614 | 5.621 | 5.528 | 5.580 | 8,901,582 | -0.08(-1.45%) |
Dec 04, 2015 | 5.621 | 5.689 | 5.607 | 5.662 | 7,469,893 | +0.05(+0.98%) |
Dec 03, 2015 | 5.669 | 5.689 | 5.552 | 5.607 | 8,907,919 | -0.07(-1.21%) |
Dec 02, 2015 | 5.751 | 5.778 | 5.675 | 5.675 | 7,531,910 | -0.10(-1.78%) |