Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.580 | 5.870 | 5.580 | 5.780 | 254,556 | +0.18(+3.21%) |
Feb 26, 2016 | 5.480 | 5.680 | 5.360 | 5.600 | 234,106 | +0.15(+2.75%) |
Feb 25, 2016 | 5.380 | 5.480 | 5.314 | 5.450 | 201,123 | +0.07(+1.30%) |
Feb 24, 2016 | 5.310 | 5.380 | 5.100 | 5.380 | 282,349 | -0.03(-0.55%) |
Feb 23, 2016 | 5.400 | 5.475 | 5.320 | 5.410 | 303,674 | +0.00(+0.00%) |
Feb 22, 2016 | 5.550 | 5.580 | 5.320 | 5.410 | 407,864 | -0.14(-2.52%) |
Feb 19, 2016 | 5.620 | 5.620 | 5.430 | 5.550 | 198,550 | -0.09(-1.60%) |
Feb 18, 2016 | 5.550 | 5.640 | 5.490 | 5.640 | 236,577 | +0.10(+1.81%) |
Feb 17, 2016 | 5.310 | 5.560 | 5.290 | 5.540 | 400,505 | +0.23(+4.33%) |
Feb 16, 2016 | 5.290 | 5.350 | 5.200 | 5.310 | 424,539 | +0.07(+1.34%) |
Feb 12, 2016 | 5.070 | 5.240 | 5.240 | 5.240 | 425,500 | +0.17(+3.35%) |
Feb 11, 2016 | 5.060 | 5.140 | 4.900 | 5.070 | 515,756 | -0.02(-0.39%) |
Feb 10, 2016 | 5.160 | 5.160 | 5.000 | 5.090 | 554,715 | -0.07(-1.36%) |
Feb 09, 2016 | 5.300 | 5.300 | 5.070 | 5.160 | 315,757 | -0.19(-3.55%) |
Feb 08, 2016 | 5.400 | 5.400 | 5.210 | 5.350 | 580,773 | -0.09(-1.65%) |
Feb 05, 2016 | 5.350 | 5.510 | 5.350 | 5.440 | 311,308 | +0.03(+0.55%) |
Feb 04, 2016 | 5.020 | 5.540 | 5.020 | 5.410 | 486,702 | +0.17(+3.24%) |
Feb 03, 2016 | 5.130 | 5.260 | 5.010 | 5.240 | 300,293 | +0.12(+2.34%) |
Feb 02, 2016 | 5.290 | 5.370 | 5.110 | 5.120 | 280,869 | -0.24(-4.48%) |
Feb 01, 2016 | 5.290 | 5.370 | 5.230 | 5.360 | 203,070 | +0.05(+0.94%) |
Jan 29, 2016 | 5.290 | 5.380 | 5.270 | 5.310 | 303,972 | +0.00(+0.00%) |
Jan 28, 2016 | 5.420 | 5.450 | 5.250 | 5.310 | 297,841 | -0.01(-0.19%) |
Jan 27, 2016 | 5.260 | 5.490 | 5.210 | 5.320 | 261,061 | +0.06(+1.14%) |
Jan 26, 2016 | 5.140 | 5.290 | 5.110 | 5.260 | 268,138 | +0.18(+3.54%) |
Jan 25, 2016 | 5.150 | 5.200 | 5.070 | 5.080 | 341,483 | -0.09(-1.74%) |
Jan 22, 2016 | 5.100 | 5.230 | 5.090 | 5.170 | 499,907 | +0.18(+3.61%) |
Jan 21, 2016 | 4.950 | 5.190 | 4.915 | 4.990 | 396,752 | +0.04(+0.81%) |
Jan 20, 2016 | 5.050 | 5.050 | 4.650 | 4.950 | 937,105 | -0.16(-3.13%) |
Jan 19, 2016 | 5.490 | 5.580 | 5.050 | 5.110 | 684,471 | -0.36(-6.58%) |
Jan 15, 2016 | 5.540 | 5.470 | 5.470 | 5.470 | 381,800 | -0.23(-4.04%) |
Jan 14, 2016 | 5.450 | 5.770 | 5.410 | 5.700 | 651,261 | +0.21(+3.83%) |
Jan 13, 2016 | 5.730 | 5.780 | 5.460 | 5.490 | 388,714 | -0.23(-4.02%) |
Jan 12, 2016 | 6.000 | 6.010 | 5.530 | 5.720 | 611,800 | -0.23(-3.87%) |
Jan 11, 2016 | 6.080 | 6.210 | 5.830 | 5.950 | 486,603 | -0.21(-3.41%) |
Jan 08, 2016 | 6.220 | 6.235 | 6.085 | 6.160 | 469,299 | +0.00(+0.00%) |
Jan 07, 2016 | 6.310 | 6.410 | 6.160 | 6.160 | 735,826 | -0.27(-4.20%) |
Jan 06, 2016 | 6.240 | 6.480 | 6.190 | 6.430 | 741,784 | +0.14(+2.23%) |
Jan 05, 2016 | 6.260 | 6.400 | 6.160 | 6.290 | 505,398 | +0.07(+1.13%) |
Jan 04, 2016 | 6.140 | 6.260 | 6.020 | 6.220 | 525,247 | +0.04(+0.65%) |
Dec 31, 2015 | 5.980 | 6.180 | 6.180 | 6.180 | 712,100 | +0.14(+2.32%) |
Dec 30, 2015 | 6.100 | 6.220 | 5.980 | 6.040 | 505,995 | -0.17(-2.74%) |
Dec 29, 2015 | 6.080 | 6.300 | 6.080 | 6.210 | 784,583 | +0.12(+1.97%) |
Dec 28, 2015 | 6.280 | 6.420 | 5.955 | 6.090 | 773,892 | -0.33(-5.14%) |
Dec 24, 2015 | 6.350 | 6.420 | 6.420 | 6.420 | 196,800 | -0.03(-0.47%) |
Dec 23, 2015 | 6.300 | 6.490 | 6.228 | 6.450 | 609,324 | +0.20(+3.20%) |
Dec 22, 2015 | 6.100 | 6.260 | 6.060 | 6.250 | 628,225 | -0.22(-3.40%) |
Dec 21, 2015 | 6.750 | 6.778 | 6.420 | 6.470 | 745,319 | -0.28(-4.15%) |
Dec 18, 2015 | 6.560 | 6.780 | 6.480 | 6.750 | 2,086,284 | +0.16(+2.43%) |
Dec 17, 2015 | 6.630 | 6.700 | 6.510 | 6.590 | 618,821 | -0.04(-0.60%) |
Dec 16, 2015 | 6.370 | 6.660 | 6.370 | 6.630 | 663,758 | +0.28(+4.41%) |
Dec 15, 2015 | 6.000 | 6.410 | 5.945 | 6.350 | 699,010 | +0.35(+5.83%) |
Dec 14, 2015 | 6.300 | 6.340 | 5.860 | 6.000 | 1,201,419 | -0.27(-4.31%) |
Dec 11, 2015 | 6.480 | 6.484 | 6.250 | 6.270 | 698,145 | -0.28(-4.27%) |
Dec 10, 2015 | 6.520 | 6.600 | 6.470 | 6.550 | 370,497 | +0.03(+0.46%) |
Dec 09, 2015 | 6.660 | 6.740 | 6.470 | 6.520 | 535,436 | -0.18(-2.69%) |
Dec 08, 2015 | 6.880 | 6.880 | 6.660 | 6.700 | 585,708 | -0.26(-3.74%) |
Dec 07, 2015 | 7.240 | 7.240 | 6.850 | 6.960 | 726,731 | -0.28(-3.87%) |
Dec 04, 2015 | 7.160 | 7.300 | 7.160 | 7.240 | 439,332 | +0.06(+0.84%) |
Dec 03, 2015 | 7.330 | 7.400 | 7.180 | 7.180 | 502,257 | -0.13(-1.78%) |
Dec 02, 2015 | 7.300 | 7.370 | 7.270 | 7.310 | 536,131 | +0.00(+0.00%) |