Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.830 | 4.860 | 4.730 | 4.820 | 2,461,231 | +0.08(+1.69%) |
Feb 26, 2016 | 4.950 | 4.960 | 4.665 | 4.740 | 3,994,732 | -0.07(-1.46%) |
Feb 25, 2016 | 4.720 | 4.880 | 4.580 | 4.810 | 1,808,370 | +0.04(+0.84%) |
Feb 24, 2016 | 4.480 | 4.810 | 4.450 | 4.770 | 4,469,676 | +0.15(+3.25%) |
Feb 23, 2016 | 4.710 | 4.710 | 4.570 | 4.620 | 3,035,585 | -0.17(-3.55%) |
Feb 22, 2016 | 4.810 | 4.850 | 4.745 | 4.790 | 1,823,316 | +0.16(+3.46%) |
Feb 19, 2016 | 4.530 | 4.650 | 4.530 | 4.630 | 2,901,417 | -0.06(-1.28%) |
Feb 18, 2016 | 4.970 | 4.990 | 4.610 | 4.690 | 3,776,063 | -0.15(-3.10%) |
Feb 17, 2016 | 4.600 | 4.850 | 4.531 | 4.840 | 4,741,441 | +0.24(+5.22%) |
Feb 16, 2016 | 4.730 | 4.730 | 4.500 | 4.600 | 2,821,334 | +0.06(+1.32%) |
Feb 12, 2016 | 4.590 | 4.540 | 4.540 | 4.540 | 2,922,400 | +0.06(+1.34%) |
Feb 11, 2016 | 4.400 | 4.550 | 4.300 | 4.480 | 4,956,851 | +0.02(+0.34%) |
Feb 10, 2016 | 4.420 | 4.620 | 4.400 | 4.465 | 3,274,586 | -0.04(-1.00%) |
Feb 09, 2016 | 4.640 | 4.690 | 4.440 | 4.510 | 4,898,879 | -0.20(-4.25%) |
Feb 08, 2016 | 4.690 | 4.790 | 4.610 | 4.710 | 3,320,444 | -0.10(-2.08%) |
Feb 05, 2016 | 4.820 | 4.940 | 4.730 | 4.810 | 2,984,422 | -0.08(-1.64%) |
Feb 04, 2016 | 5.140 | 5.200 | 4.830 | 4.890 | 3,156,538 | -0.09(-1.81%) |
Feb 03, 2016 | 4.800 | 5.050 | 4.650 | 4.980 | 6,133,845 | +0.34(+7.33%) |
Feb 02, 2016 | 4.640 | 4.750 | 4.550 | 4.640 | 3,921,763 | -0.22(-4.53%) |
Feb 01, 2016 | 4.930 | 4.970 | 4.800 | 4.860 | 3,438,805 | -0.26(-5.08%) |
Jan 29, 2016 | 5.180 | 5.220 | 4.940 | 5.120 | 2,569,351 | +0.03(+0.59%) |
Jan 28, 2016 | 5.150 | 5.170 | 4.910 | 5.090 | 5,493,122 | +0.30(+6.26%) |
Jan 27, 2016 | 4.680 | 4.998 | 4.660 | 4.790 | 6,877,756 | +0.13(+2.79%) |
Jan 26, 2016 | 4.650 | 4.910 | 4.610 | 4.660 | 4,917,349 | +0.15(+3.33%) |
Jan 25, 2016 | 4.620 | 4.780 | 4.490 | 4.510 | 5,817,549 | -0.32(-6.62%) |
Jan 22, 2016 | 4.815 | 4.850 | 4.591 | 4.830 | 11,881,368 | +0.26(+5.69%) |
Jan 21, 2016 | 5.420 | 5.420 | 4.470 | 4.570 | 36,875,084 | -0.94(-17.06%) |
Jan 20, 2016 | 5.500 | 5.640 | 5.310 | 5.510 | 6,914,343 | -0.07(-1.25%) |
Jan 19, 2016 | 5.600 | 5.610 | 5.425 | 5.580 | 4,417,649 | -0.03(-0.53%) |
Jan 15, 2016 | 5.240 | 5.610 | 5.610 | 5.610 | 8,120,300 | +0.12(+2.19%) |
Jan 14, 2016 | 5.410 | 5.600 | 5.330 | 5.490 | 3,944,067 | +0.18(+3.39%) |
Jan 13, 2016 | 5.500 | 5.540 | 5.250 | 5.310 | 6,989,574 | -0.09(-1.68%) |
Jan 12, 2016 | 5.480 | 5.480 | 5.130 | 5.401 | 8,047,098 | +0.05(+0.95%) |
Jan 11, 2016 | 5.610 | 5.630 | 5.300 | 5.350 | 6,153,715 | -0.32(-5.64%) |
Jan 08, 2016 | 5.790 | 5.800 | 5.640 | 5.670 | 4,849,060 | -0.11(-1.90%) |
Jan 07, 2016 | 5.750 | 5.880 | 5.710 | 5.780 | 6,214,985 | -0.10(-1.70%) |
Jan 06, 2016 | 5.920 | 6.000 | 5.790 | 5.880 | 7,618,507 | -0.24(-3.92%) |
Jan 05, 2016 | 6.120 | 6.170 | 6.070 | 6.120 | 3,210,326 | -0.14(-2.24%) |
Jan 04, 2016 | 6.410 | 6.520 | 6.120 | 6.260 | 3,767,685 | +0.03(+0.48%) |
Dec 31, 2015 | 6.200 | 6.230 | 6.230 | 6.230 | 3,006,100 | -0.02(-0.32%) |
Dec 30, 2015 | 6.300 | 6.340 | 6.210 | 6.250 | 2,486,751 | -0.23(-3.55%) |
Dec 29, 2015 | 6.460 | 6.550 | 6.440 | 6.480 | 2,466,524 | +0.13(+2.05%) |
Dec 28, 2015 | 6.380 | 6.390 | 6.280 | 6.350 | 3,275,609 | -0.16(-2.46%) |
Dec 24, 2015 | 6.530 | 6.510 | 6.510 | 6.510 | 997,600 | +0.00(+0.00%) |
Dec 23, 2015 | 6.340 | 6.550 | 6.310 | 6.510 | 5,330,019 | +0.32(+5.17%) |
Dec 22, 2015 | 6.040 | 6.224 | 6.040 | 6.190 | 3,457,500 | +0.11(+1.81%) |
Dec 21, 2015 | 6.050 | 6.100 | 6.010 | 6.080 | 2,973,468 | -0.04(-0.65%) |
Dec 18, 2015 | 6.150 | 6.250 | 6.070 | 6.120 | 4,718,024 | -0.02(-0.33%) |
Dec 17, 2015 | 6.210 | 6.220 | 6.110 | 6.140 | 3,243,204 | -0.12(-1.92%) |
Dec 16, 2015 | 6.400 | 6.450 | 6.170 | 6.260 | 5,026,546 | -0.25(-3.84%) |
Dec 15, 2015 | 6.470 | 6.660 | 6.400 | 6.510 | 4,035,452 | +0.12(+1.88%) |
Dec 14, 2015 | 6.310 | 6.479 | 6.260 | 6.390 | 4,570,518 | -0.01(-0.16%) |
Dec 11, 2015 | 6.440 | 6.465 | 6.330 | 6.400 | 5,939,553 | -0.10(-1.54%) |
Dec 10, 2015 | 6.530 | 6.600 | 6.460 | 6.500 | 4,373,984 | -0.14(-2.11%) |
Dec 09, 2015 | 6.780 | 6.980 | 6.540 | 6.640 | 4,586,409 | -0.07(-1.04%) |
Dec 08, 2015 | 6.600 | 6.900 | 6.550 | 6.710 | 5,793,364 | -0.02(-0.30%) |
Dec 07, 2015 | 6.930 | 6.960 | 6.660 | 6.730 | 9,454,009 | -0.49(-6.79%) |
Dec 04, 2015 | 7.220 | 7.305 | 7.140 | 7.220 | 2,700,254 | -0.21(-2.83%) |
Dec 03, 2015 | 7.320 | 7.550 | 7.230 | 7.430 | 2,846,272 | +0.19(+2.62%) |
Dec 02, 2015 | 7.400 | 7.570 | 7.170 | 7.240 | 3,528,503 | -0.25(-3.34%) |