Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.210 | 5.320 | 5.020 | 5.100 | 17,159 | +0.00(+0.00%) |
Feb 26, 2016 | 5.450 | 5.450 | 5.000 | 5.100 | 20,409 | -0.31(-5.73%) |
Feb 25, 2016 | 4.980 | 5.410 | 4.980 | 5.410 | 9,668 | +0.33(+6.50%) |
Feb 24, 2016 | 4.940 | 5.110 | 4.840 | 5.080 | 37,632 | +0.09(+1.80%) |
Feb 23, 2016 | 4.920 | 5.170 | 4.920 | 4.990 | 14,691 | +0.00(+0.10%) |
Feb 22, 2016 | 4.960 | 5.210 | 4.940 | 4.985 | 29,778 | -0.11(-2.25%) |
Feb 19, 2016 | 5.260 | 5.290 | 5.100 | 5.100 | 17,171 | -0.19(-3.59%) |
Feb 18, 2016 | 5.350 | 5.380 | 5.260 | 5.290 | 7,487 | +0.00(+0.00%) |
Feb 17, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 7,227 | +0.34(+6.87%) |
Feb 16, 2016 | 4.940 | 5.000 | 4.900 | 4.950 | 6,025 | +0.15(+3.13%) |
Feb 12, 2016 | 4.910 | 4.800 | 4.800 | 4.800 | 11,400 | -0.02(-0.41%) |
Feb 11, 2016 | 4.660 | 4.870 | 4.570 | 4.820 | 12,637 | +0.13(+2.77%) |
Feb 10, 2016 | 5.000 | 5.000 | 4.520 | 4.690 | 36,758 | -0.35(-6.94%) |
Feb 09, 2016 | 4.930 | 5.100 | 4.930 | 5.040 | 22,685 | -0.02(-0.40%) |
Feb 08, 2016 | 5.100 | 5.390 | 5.000 | 5.060 | 27,746 | -0.12(-2.32%) |
Feb 05, 2016 | 5.230 | 5.620 | 5.050 | 5.180 | 99,156 | -0.32(-5.82%) |
Feb 04, 2016 | 5.420 | 5.730 | 5.420 | 5.500 | 26,743 | +0.06(+1.10%) |
Feb 03, 2016 | 5.270 | 5.510 | 5.270 | 5.440 | 9,186 | +0.11(+2.06%) |
Feb 02, 2016 | 5.480 | 5.630 | 5.290 | 5.330 | 17,691 | -0.21(-3.79%) |
Feb 01, 2016 | 5.570 | 5.570 | 5.470 | 5.540 | 4,125 | -0.13(-2.29%) |
Jan 29, 2016 | 5.440 | 5.730 | 5.440 | 5.670 | 9,594 | +0.20(+3.66%) |
Jan 28, 2016 | 5.410 | 5.490 | 5.380 | 5.470 | 6,853 | -0.01(-0.18%) |
Jan 27, 2016 | 5.320 | 5.480 | 5.320 | 5.480 | 4,913 | +0.07(+1.29%) |
Jan 26, 2016 | 5.260 | 5.420 | 5.190 | 5.410 | 6,836 | +0.16(+3.05%) |
Jan 25, 2016 | 5.170 | 5.280 | 5.170 | 5.250 | 7,582 | +0.06(+1.16%) |
Jan 22, 2016 | 4.920 | 5.200 | 4.920 | 5.190 | 13,041 | +0.34(+7.01%) |
Jan 21, 2016 | 4.650 | 4.860 | 4.510 | 4.850 | 18,879 | +0.22(+4.75%) |
Jan 20, 2016 | 4.630 | 4.630 | 4.410 | 4.630 | 62,088 | -0.11(-2.32%) |
Jan 19, 2016 | 5.350 | 5.350 | 4.730 | 4.740 | 64,706 | -0.52(-9.89%) |
Jan 15, 2016 | 5.250 | 5.260 | 5.260 | 5.260 | 70,500 | -0.14(-2.59%) |
Jan 14, 2016 | 5.360 | 5.490 | 5.220 | 5.400 | 60,402 | +0.08(+1.50%) |
Jan 13, 2016 | 5.620 | 5.860 | 5.280 | 5.320 | 67,283 | -0.24(-4.32%) |
Jan 12, 2016 | 5.690 | 5.960 | 5.430 | 5.560 | 31,670 | -0.13(-2.28%) |
Jan 11, 2016 | 5.750 | 6.030 | 5.580 | 5.690 | 38,868 | -0.06(-1.04%) |
Jan 08, 2016 | 5.790 | 5.950 | 5.720 | 5.750 | 15,845 | +0.09(+1.59%) |
Jan 07, 2016 | 5.710 | 6.160 | 5.610 | 5.660 | 56,398 | -0.21(-3.58%) |
Jan 06, 2016 | 5.850 | 6.020 | 5.850 | 5.870 | 12,955 | -0.07(-1.18%) |
Jan 05, 2016 | 6.190 | 6.200 | 5.761 | 5.940 | 44,137 | -0.26(-4.19%) |
Jan 04, 2016 | 6.250 | 6.370 | 6.100 | 6.200 | 34,230 | -0.06(-0.96%) |
Dec 31, 2015 | 5.880 | 6.260 | 6.260 | 6.260 | 132,600 | +0.50(+8.68%) |
Dec 30, 2015 | 5.720 | 5.830 | 5.510 | 5.760 | 149,629 | +0.00(+0.00%) |
Dec 29, 2015 | 5.920 | 5.990 | 5.310 | 5.760 | 77,646 | -0.14(-2.37%) |
Dec 28, 2015 | 6.370 | 6.370 | 5.870 | 5.900 | 60,030 | -0.48(-7.52%) |
Dec 24, 2015 | 6.600 | 6.380 | 6.380 | 6.380 | 11,800 | -0.19(-2.89%) |
Dec 23, 2015 | 6.370 | 6.570 | 6.130 | 6.570 | 61,322 | +0.15(+2.34%) |
Dec 22, 2015 | 8.250 | 8.300 | 6.310 | 6.420 | 181,087 | -1.89(-22.74%) |
Dec 21, 2015 | 6.320 | 8.400 | 5.910 | 8.310 | 206,232 | +2.06(+32.96%) |
Dec 18, 2015 | 5.850 | 6.310 | 5.710 | 6.250 | 78,701 | +0.44(+7.57%) |
Dec 17, 2015 | 5.750 | 5.944 | 5.670 | 5.810 | 54,606 | -0.01(-0.17%) |
Dec 16, 2015 | 4.880 | 5.910 | 4.660 | 5.820 | 107,946 | +1.07(+22.53%) |
Dec 15, 2015 | 4.520 | 4.800 | 4.390 | 4.750 | 33,056 | +0.11(+2.37%) |
Dec 14, 2015 | 4.600 | 4.790 | 4.440 | 4.640 | 58,334 | +0.02(+0.43%) |
Dec 11, 2015 | 4.830 | 4.960 | 4.610 | 4.620 | 14,679 | -0.26(-5.33%) |
Dec 10, 2015 | 4.770 | 5.020 | 4.710 | 4.880 | 57,006 | +0.18(+3.83%) |
Dec 09, 2015 | 4.380 | 4.710 | 4.220 | 4.700 | 128,031 | +0.44(+10.33%) |
Dec 08, 2015 | 4.220 | 4.410 | 4.190 | 4.260 | 31,716 | -0.02(-0.47%) |
Dec 07, 2015 | 4.340 | 4.340 | 4.220 | 4.280 | 21,523 | -0.10(-2.28%) |
Dec 04, 2015 | 4.380 | 4.430 | 4.280 | 4.380 | 48,323 | +0.03(+0.69%) |
Dec 03, 2015 | 4.350 | 4.420 | 4.310 | 4.350 | 46,550 | -0.01(-0.23%) |
Dec 02, 2015 | 4.350 | 4.430 | 4.300 | 4.360 | 63,323 | -0.02(-0.57%) |