Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.680 | 4.740 | 4.470 | 4.520 | 725,477 | -0.17(-3.62%) |
Feb 26, 2016 | 4.670 | 4.730 | 4.590 | 4.690 | 553,846 | +0.04(+0.86%) |
Feb 25, 2016 | 4.650 | 4.750 | 4.500 | 4.650 | 776,366 | +0.01(+0.22%) |
Feb 24, 2016 | 4.520 | 4.660 | 4.310 | 4.640 | 610,921 | +0.08(+1.75%) |
Feb 23, 2016 | 4.630 | 4.790 | 4.550 | 4.560 | 604,637 | -0.09(-1.94%) |
Feb 22, 2016 | 4.710 | 4.750 | 4.580 | 4.650 | 611,273 | -0.03(-0.64%) |
Feb 19, 2016 | 4.460 | 4.725 | 4.390 | 4.680 | 788,317 | +0.23(+5.17%) |
Feb 18, 2016 | 4.570 | 4.740 | 4.380 | 4.450 | 837,633 | -0.10(-2.20%) |
Feb 17, 2016 | 4.520 | 4.670 | 4.365 | 4.550 | 959,520 | +0.06(+1.34%) |
Feb 16, 2016 | 4.530 | 4.600 | 4.350 | 4.490 | 1,028,909 | -0.03(-0.66%) |
Feb 12, 2016 | 4.390 | 4.520 | 4.520 | 4.520 | 675,700 | +0.17(+3.91%) |
Feb 11, 2016 | 4.320 | 4.410 | 4.255 | 4.350 | 623,248 | -0.07(-1.58%) |
Feb 10, 2016 | 4.350 | 4.700 | 4.290 | 4.420 | 704,288 | +0.14(+3.27%) |
Feb 09, 2016 | 4.280 | 4.460 | 4.140 | 4.280 | 924,926 | -0.11(-2.51%) |
Feb 08, 2016 | 4.580 | 4.590 | 4.250 | 4.390 | 950,684 | -0.24(-5.18%) |
Feb 05, 2016 | 4.720 | 4.750 | 4.535 | 4.630 | 945,394 | -0.11(-2.32%) |
Feb 04, 2016 | 4.610 | 4.910 | 4.610 | 4.740 | 677,987 | +0.11(+2.38%) |
Feb 03, 2016 | 4.760 | 4.820 | 4.475 | 4.630 | 1,018,130 | -0.12(-2.53%) |
Feb 02, 2016 | 4.790 | 4.810 | 4.635 | 4.750 | 664,876 | -0.09(-1.86%) |
Feb 01, 2016 | 4.910 | 4.990 | 4.650 | 4.840 | 1,003,336 | -0.12(-2.42%) |
Jan 29, 2016 | 4.810 | 4.960 | 4.725 | 4.960 | 896,587 | +0.19(+3.98%) |
Jan 28, 2016 | 5.010 | 5.080 | 4.740 | 4.770 | 1,048,956 | -0.21(-4.22%) |
Jan 27, 2016 | 5.220 | 5.280 | 4.970 | 4.980 | 702,784 | -0.25(-4.78%) |
Jan 26, 2016 | 5.180 | 5.240 | 4.905 | 5.230 | 545,399 | +0.10(+1.95%) |
Jan 25, 2016 | 5.130 | 5.320 | 5.100 | 5.130 | 889,924 | -0.06(-1.16%) |
Jan 22, 2016 | 5.200 | 5.280 | 5.070 | 5.190 | 906,451 | +0.06(+1.17%) |
Jan 21, 2016 | 4.970 | 5.280 | 4.890 | 5.130 | 881,992 | +0.14(+2.81%) |
Jan 20, 2016 | 4.630 | 5.030 | 4.510 | 4.990 | 1,365,746 | +0.28(+5.94%) |
Jan 19, 2016 | 5.060 | 5.080 | 4.620 | 4.710 | 1,065,177 | -0.27(-5.42%) |
Jan 15, 2016 | 4.900 | 4.980 | 4.980 | 4.980 | 973,200 | -0.06(-1.19%) |
Jan 14, 2016 | 4.920 | 5.195 | 4.730 | 5.040 | 1,445,059 | +0.18(+3.70%) |
Jan 13, 2016 | 5.190 | 5.310 | 4.800 | 4.860 | 1,102,714 | -0.33(-6.36%) |
Jan 12, 2016 | 5.050 | 5.285 | 4.960 | 5.190 | 1,263,278 | +0.18(+3.59%) |
Jan 11, 2016 | 5.270 | 5.270 | 4.860 | 5.010 | 1,056,041 | -0.20(-3.84%) |
Jan 08, 2016 | 5.290 | 5.340 | 5.130 | 5.210 | 636,505 | -0.03(-0.48%) |
Jan 07, 2016 | 5.430 | 5.430 | 5.230 | 5.235 | 590,330 | -0.28(-5.16%) |
Jan 06, 2016 | 5.670 | 5.680 | 5.470 | 5.520 | 561,466 | -0.21(-3.66%) |
Jan 05, 2016 | 5.800 | 5.840 | 5.681 | 5.730 | 446,357 | -0.07(-1.21%) |
Jan 04, 2016 | 5.940 | 5.980 | 5.722 | 5.800 | 704,658 | -0.23(-3.81%) |
Dec 31, 2015 | 6.090 | 6.030 | 6.030 | 6.030 | 432,100 | -0.11(-1.79%) |
Dec 30, 2015 | 6.250 | 6.260 | 6.080 | 6.140 | 466,226 | -0.08(-1.29%) |
Dec 29, 2015 | 6.030 | 6.250 | 6.030 | 6.220 | 509,134 | +0.21(+3.49%) |
Dec 28, 2015 | 6.020 | 6.110 | 5.925 | 6.010 | 605,954 | -0.05(-0.83%) |
Dec 24, 2015 | 6.050 | 6.060 | 6.060 | 6.060 | 221,200 | +0.02(+0.33%) |
Dec 23, 2015 | 5.980 | 6.060 | 5.950 | 6.040 | 382,619 | +0.06(+1.00%) |
Dec 22, 2015 | 5.810 | 6.020 | 5.780 | 5.980 | 532,019 | +0.14(+2.40%) |
Dec 21, 2015 | 6.000 | 6.020 | 5.780 | 5.840 | 739,546 | -0.20(-3.31%) |
Dec 18, 2015 | 5.840 | 6.120 | 5.804 | 6.040 | 6,557,846 | +0.18(+3.07%) |
Dec 17, 2015 | 5.880 | 5.940 | 5.710 | 5.860 | 575,467 | +0.01(+0.17%) |
Dec 16, 2015 | 5.430 | 5.880 | 5.430 | 5.850 | 1,021,874 | +0.46(+8.53%) |
Dec 15, 2015 | 5.330 | 5.540 | 5.290 | 5.390 | 891,985 | +0.08(+1.51%) |
Dec 14, 2015 | 5.330 | 5.440 | 5.210 | 5.310 | 884,222 | +0.02(+0.38%) |
Dec 11, 2015 | 5.560 | 5.670 | 5.290 | 5.290 | 772,320 | -0.37(-6.54%) |
Dec 10, 2015 | 5.510 | 5.700 | 5.510 | 5.660 | 366,611 | +0.13(+2.35%) |
Dec 09, 2015 | 5.600 | 5.780 | 5.540 | 5.530 | 528,774 | -0.12(-2.12%) |
Dec 08, 2015 | 5.470 | 5.660 | 5.470 | 5.650 | 553,356 | +0.13(+2.36%) |
Dec 07, 2015 | 5.580 | 5.700 | 5.490 | 5.520 | 733,679 | -0.10(-1.78%) |
Dec 04, 2015 | 5.670 | 5.730 | 5.560 | 5.620 | 743,405 | -0.05(-0.88%) |
Dec 03, 2015 | 5.790 | 5.890 | 5.620 | 5.670 | 748,228 | -0.13(-2.24%) |
Dec 02, 2015 | 5.960 | 6.080 | 5.790 | 5.800 | 639,551 | -0.14(-2.36%) |