Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.580 | 5.650 | 5.520 | 5.570 | 11,020 | +0.03(+0.54%) |
Feb 26, 2016 | 5.630 | 5.630 | 5.540 | 5.540 | 10,269 | -0.01(-0.18%) |
Feb 25, 2016 | 5.500 | 5.560 | 5.500 | 5.550 | 8,045 | +0.04(+0.73%) |
Feb 24, 2016 | 5.500 | 5.520 | 5.480 | 5.510 | 18,589 | -0.05(-0.90%) |
Feb 23, 2016 | 5.612 | 5.612 | 5.530 | 5.560 | 3,152 | -0.06(-1.07%) |
Feb 22, 2016 | 5.640 | 5.677 | 5.620 | 5.620 | 18,902 | +0.03(+0.54%) |
Feb 19, 2016 | 5.590 | 5.600 | 5.560 | 5.590 | 8,826 | +0.02(+0.36%) |
Feb 18, 2016 | 5.620 | 5.620 | 5.560 | 5.570 | 32,628 | -0.04(-0.71%) |
Feb 17, 2016 | 5.570 | 5.630 | 5.550 | 5.610 | 11,742 | +0.13(+2.39%) |
Feb 16, 2016 | 5.480 | 5.480 | 5.440 | 5.479 | 22,601 | +0.01(+0.16%) |
Feb 12, 2016 | 5.410 | 5.470 | 5.470 | 5.470 | 13,000 | +0.10(+1.86%) |
Feb 11, 2016 | 5.400 | 5.404 | 5.350 | 5.370 | 26,446 | -0.06(-1.12%) |
Feb 10, 2016 | 5.490 | 5.490 | 5.426 | 5.431 | 6,475 | -0.06(-1.07%) |
Feb 09, 2016 | 5.500 | 5.510 | 5.480 | 5.490 | 14,838 | -0.07(-1.26%) |
Feb 08, 2016 | 5.550 | 5.570 | 5.490 | 5.560 | 19,588 | -0.07(-1.24%) |
Feb 05, 2016 | 5.600 | 5.660 | 5.600 | 5.630 | 16,498 | -0.12(-2.09%) |
Feb 04, 2016 | 5.600 | 5.750 | 5.600 | 5.750 | 33,143 | +0.18(+3.23%) |
Feb 03, 2016 | 5.580 | 5.650 | 5.490 | 5.570 | 45,886 | +0.03(+0.51%) |
Feb 02, 2016 | 5.550 | 5.585 | 5.470 | 5.542 | 16,438 | +0.04(+0.76%) |
Feb 01, 2016 | 5.450 | 5.540 | 5.440 | 5.500 | 34,970 | -0.05(-0.90%) |
Jan 29, 2016 | 5.460 | 5.600 | 5.460 | 5.550 | 21,326 | +0.10(+1.83%) |
Jan 28, 2016 | 5.320 | 5.680 | 5.320 | 5.450 | 60,142 | +0.16(+3.02%) |
Jan 27, 2016 | 5.210 | 5.470 | 5.210 | 5.290 | 135,540 | +0.11(+2.12%) |
Jan 26, 2016 | 5.160 | 5.200 | 5.150 | 5.180 | 32,265 | -0.02(-0.38%) |
Jan 25, 2016 | 5.200 | 5.200 | 5.150 | 5.200 | 17,951 | -0.01(-0.12%) |
Jan 22, 2016 | 5.180 | 5.260 | 5.160 | 5.206 | 29,853 | +0.20(+3.92%) |
Jan 21, 2016 | 5.000 | 5.090 | 4.980 | 5.010 | 40,610 | -0.03(-0.67%) |
Jan 20, 2016 | 4.990 | 5.060 | 4.910 | 5.044 | 33,584 | -0.04(-0.71%) |
Jan 19, 2016 | 5.330 | 5.330 | 5.040 | 5.080 | 31,623 | -0.10(-1.93%) |
Jan 15, 2016 | 5.300 | 5.180 | 5.180 | 5.180 | 20,600 | -0.13(-2.45%) |
Jan 14, 2016 | 5.380 | 5.380 | 5.230 | 5.310 | 13,943 | +0.01(+0.19%) |
Jan 13, 2016 | 5.420 | 5.700 | 5.230 | 5.300 | 41,428 | -0.08(-1.49%) |
Jan 12, 2016 | 5.460 | 5.510 | 5.310 | 5.380 | 39,241 | -0.14(-2.54%) |
Jan 11, 2016 | 5.410 | 5.520 | 5.290 | 5.520 | 49,253 | +0.20(+3.76%) |
Jan 08, 2016 | 5.270 | 5.350 | 5.270 | 5.320 | 30,739 | -0.02(-0.37%) |
Jan 07, 2016 | 5.370 | 5.380 | 5.310 | 5.340 | 62,112 | -0.08(-1.48%) |
Jan 06, 2016 | 5.420 | 5.480 | 5.420 | 5.420 | 41,956 | -0.03(-0.55%) |
Jan 05, 2016 | 5.480 | 5.502 | 5.430 | 5.450 | 36,329 | +0.00(+0.00%) |
Jan 04, 2016 | 5.470 | 5.525 | 5.430 | 5.450 | 26,601 | -0.13(-2.33%) |
Dec 31, 2015 | 5.490 | 5.580 | 5.580 | 5.580 | 80,700 | +0.03(+0.54%) |
Dec 30, 2015 | 5.490 | 5.580 | 5.490 | 5.550 | 61,808 | +0.00(+0.00%) |
Dec 29, 2015 | 5.680 | 5.680 | 5.540 | 5.550 | 30,810 | -0.18(-3.14%) |
Dec 28, 2015 | 5.640 | 5.790 | 5.640 | 5.730 | 58,561 | -0.09(-1.55%) |
Dec 24, 2015 | 5.760 | 5.820 | 5.820 | 5.820 | 17,200 | -0.03(-0.51%) |
Dec 23, 2015 | 5.800 | 5.850 | 5.790 | 5.850 | 27,530 | +0.10(+1.74%) |
Dec 22, 2015 | 5.700 | 5.800 | 5.610 | 5.750 | 51,869 | +0.03(+0.48%) |
Dec 21, 2015 | 5.790 | 5.800 | 5.710 | 5.722 | 11,191 | -0.04(-0.65%) |
Dec 18, 2015 | 5.750 | 5.770 | 5.750 | 5.760 | 5,977 | -0.01(-0.17%) |
Dec 17, 2015 | 5.510 | 5.770 | 5.500 | 5.770 | 71,046 | +0.05(+0.87%) |
Dec 16, 2015 | 5.660 | 5.740 | 5.520 | 5.720 | 37,757 | +0.15(+2.69%) |
Dec 15, 2015 | 5.460 | 5.630 | 5.430 | 5.570 | 43,233 | +0.05(+0.91%) |
Dec 14, 2015 | 5.570 | 5.600 | 5.460 | 5.520 | 10,213 | +0.02(+0.36%) |
Dec 11, 2015 | 5.560 | 5.620 | 5.500 | 5.500 | 15,981 | -0.12(-2.14%) |
Dec 10, 2015 | 5.570 | 5.676 | 5.550 | 5.620 | 20,921 | +0.01(+0.18%) |
Dec 09, 2015 | 5.650 | 5.730 | 5.600 | 5.610 | 20,006 | +0.09(+1.63%) |
Dec 08, 2015 | 5.700 | 5.700 | 5.420 | 5.520 | 56,172 | -0.19(-3.33%) |
Dec 07, 2015 | 5.750 | 5.760 | 5.690 | 5.710 | 15,215 | -0.10(-1.72%) |
Dec 04, 2015 | 5.690 | 5.812 | 5.690 | 5.810 | 26,089 | +0.07(+1.22%) |
Dec 03, 2015 | 5.740 | 5.820 | 5.720 | 5.740 | 36,939 | +0.04(+0.67%) |
Dec 02, 2015 | 5.700 | 5.740 | 5.680 | 5.702 | 11,584 | -0.07(-1.19%) |