Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.304 | 5.420 | 5.293 | 5.404 | 767,450 | +0.11(+1.98%) |
Feb 26, 2016 | 5.365 | 5.420 | 5.299 | 5.299 | 732,978 | -0.06(-1.14%) |
Feb 25, 2016 | 5.359 | 5.370 | 5.343 | 5.359 | 537,311 | +0.01(+0.15%) |
Feb 24, 2016 | 5.247 | 5.401 | 5.225 | 5.351 | 828,857 | +0.09(+1.78%) |
Feb 23, 2016 | 5.203 | 5.269 | 5.197 | 5.258 | 576,940 | +0.05(+1.06%) |
Feb 22, 2016 | 5.263 | 5.329 | 5.197 | 5.203 | 855,527 | -0.01(-0.21%) |
Feb 19, 2016 | 5.252 | 5.296 | 5.214 | 5.214 | 454,523 | -0.07(-1.35%) |
Feb 18, 2016 | 5.175 | 5.324 | 5.170 | 5.285 | 603,016 | +0.10(+2.01%) |
Feb 17, 2016 | 5.192 | 5.214 | 5.148 | 5.181 | 508,428 | +0.01(+0.21%) |
Feb 16, 2016 | 5.192 | 5.192 | 5.115 | 5.170 | 599,063 | +0.06(+1.18%) |
Feb 12, 2016 | 5.093 | 5.109 | 5.109 | 5.109 | 430,658 | +0.03(+0.54%) |
Feb 11, 2016 | 5.087 | 5.104 | 5.032 | 5.082 | 752,009 | -0.05(-0.96%) |
Feb 10, 2016 | 5.175 | 5.208 | 5.107 | 5.131 | 737,957 | -0.01(-0.21%) |
Feb 09, 2016 | 5.104 | 5.177 | 5.082 | 5.142 | 541,357 | +0.02(+0.43%) |
Feb 08, 2016 | 5.131 | 5.148 | 5.082 | 5.120 | 509,597 | -0.08(-1.58%) |
Feb 05, 2016 | 5.159 | 5.203 | 5.124 | 5.203 | 460,304 | +0.04(+0.74%) |
Feb 04, 2016 | 5.153 | 5.192 | 5.153 | 5.164 | 377,066 | +0.01(+0.11%) |
Feb 03, 2016 | 5.109 | 5.164 | 5.069 | 5.159 | 427,588 | +0.09(+1.73%) |
Feb 02, 2016 | 5.093 | 5.115 | 5.032 | 5.071 | 492,241 | -0.07(-1.28%) |
Feb 01, 2016 | 5.126 | 5.159 | 5.109 | 5.137 | 584,181 | +0.00(+0.00%) |
Jan 29, 2016 | 5.087 | 5.137 | 5.087 | 5.137 | 564,303 | +0.08(+1.63%) |
Jan 28, 2016 | 5.010 | 5.109 | 5.005 | 5.054 | 749,699 | +0.05(+1.10%) |
Jan 27, 2016 | 5.005 | 5.038 | 4.971 | 4.999 | 507,644 | -0.01(-0.27%) |
Jan 26, 2016 | 4.953 | 5.019 | 4.953 | 5.013 | 508,479 | +0.05(+0.99%) |
Jan 25, 2016 | 5.008 | 5.040 | 4.953 | 4.964 | 638,514 | -0.06(-1.19%) |
Jan 22, 2016 | 4.882 | 5.024 | 4.866 | 5.024 | 839,330 | +0.18(+3.72%) |
Jan 21, 2016 | 4.740 | 4.877 | 4.697 | 4.844 | 859,894 | +0.10(+2.19%) |
Jan 20, 2016 | 4.811 | 4.819 | 4.571 | 4.740 | 2,197,699 | -0.11(-2.25%) |
Jan 19, 2016 | 4.893 | 4.931 | 4.828 | 4.850 | 1,044,666 | -0.03(-0.67%) |
Jan 15, 2016 | 4.882 | 4.882 | 4.882 | 4.882 | 1,331,426 | -0.03(-0.67%) |
Jan 14, 2016 | 4.904 | 4.991 | 4.899 | 4.915 | 850,545 | +0.01(+0.11%) |
Jan 13, 2016 | 4.964 | 4.975 | 4.910 | 4.910 | 701,278 | -0.05(-1.10%) |
Jan 12, 2016 | 5.002 | 5.030 | 4.937 | 4.964 | 933,439 | -0.05(-0.98%) |
Jan 11, 2016 | 4.986 | 5.013 | 4.953 | 5.013 | 1,171,534 | +0.06(+1.21%) |
Jan 08, 2016 | 4.964 | 4.980 | 4.920 | 4.953 | 583,384 | -0.01(-0.11%) |
Jan 07, 2016 | 4.910 | 4.970 | 4.882 | 4.959 | 726,666 | +0.02(+0.33%) |
Jan 06, 2016 | 4.964 | 4.997 | 4.942 | 4.942 | 460,386 | -0.05(-0.98%) |
Jan 05, 2016 | 4.931 | 5.002 | 4.910 | 4.991 | 501,307 | +0.07(+1.44%) |
Jan 04, 2016 | 4.839 | 4.931 | 4.806 | 4.920 | 784,229 | +0.03(+0.67%) |
Dec 31, 2015 | 4.855 | 4.888 | 4.888 | 4.888 | 928,313 | +0.00(+0.00%) |
Dec 30, 2015 | 4.899 | 4.910 | 4.871 | 4.888 | 998,865 | -0.03(-0.67%) |
Dec 29, 2015 | 4.942 | 4.970 | 4.910 | 4.920 | 717,681 | -0.01(-0.17%) |
Dec 28, 2015 | 4.961 | 4.966 | 4.918 | 4.929 | 607,041 | -0.04(-0.76%) |
Dec 24, 2015 | 4.977 | 4.967 | 4.967 | 4.967 | 290,985 | -0.02(-0.43%) |
Dec 23, 2015 | 4.891 | 4.999 | 4.891 | 4.988 | 724,120 | +0.10(+2.11%) |
Dec 22, 2015 | 4.891 | 4.929 | 4.874 | 4.885 | 786,780 | +0.00(+0.00%) |
Dec 21, 2015 | 4.934 | 4.956 | 4.880 | 4.885 | 589,019 | -0.02(-0.44%) |
Dec 18, 2015 | 4.983 | 4.999 | 4.902 | 4.907 | 788,392 | -0.12(-2.39%) |
Dec 17, 2015 | 5.010 | 5.053 | 4.977 | 5.027 | 832,894 | +0.00(+0.02%) |
Dec 16, 2015 | 4.847 | 5.037 | 4.847 | 5.026 | 1,193,428 | +0.17(+3.57%) |
Dec 15, 2015 | 4.750 | 4.869 | 4.750 | 4.853 | 1,043,205 | +0.11(+2.40%) |
Dec 14, 2015 | 4.809 | 4.847 | 4.728 | 4.739 | 1,599,976 | -0.10(-2.13%) |
Dec 11, 2015 | 4.885 | 4.912 | 4.831 | 4.842 | 1,283,855 | -0.05(-1.11%) |
Dec 10, 2015 | 4.950 | 4.961 | 4.880 | 4.896 | 1,098,356 | -0.04(-0.88%) |
Dec 09, 2015 | 4.880 | 4.967 | 4.874 | 4.939 | 933,873 | +0.08(+1.56%) |
Dec 08, 2015 | 4.880 | 4.907 | 4.864 | 4.864 | 837,654 | -0.04(-0.77%) |
Dec 07, 2015 | 4.950 | 4.956 | 4.891 | 4.902 | 1,509,324 | -0.09(-1.84%) |
Dec 04, 2015 | 4.994 | 5.037 | 4.988 | 4.994 | 647,862 | -0.01(-0.11%) |
Dec 03, 2015 | 5.037 | 5.037 | 4.988 | 4.999 | 659,882 | -0.03(-0.54%) |
Dec 02, 2015 | 5.107 | 5.107 | 5.026 | 5.026 | 694,472 | -0.08(-1.59%) |