Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.917 | 4.958 | 4.872 | 4.909 | 30,193,072 | -0.05(-0.99%) |
Feb 26, 2016 | 4.998 | 5.007 | 4.925 | 4.958 | 9,941,108 | -0.09(-1.77%) |
Feb 25, 2016 | 4.966 | 5.064 | 4.958 | 5.047 | 9,969,274 | +0.08(+1.64%) |
Feb 24, 2016 | 4.860 | 4.990 | 4.836 | 4.966 | 12,195,482 | +0.02(+0.33%) |
Feb 23, 2016 | 5.015 | 5.019 | 4.933 | 4.950 | 13,500,773 | -0.09(-1.78%) |
Feb 22, 2016 | 4.925 | 5.047 | 4.917 | 5.039 | 22,491,248 | +0.15(+3.17%) |
Feb 19, 2016 | 4.925 | 4.925 | 4.819 | 4.884 | 31,825,750 | -0.11(-2.28%) |
Feb 18, 2016 | 5.015 | 5.039 | 4.990 | 4.998 | 12,088,344 | +0.02(+0.49%) |
Feb 17, 2016 | 4.925 | 4.990 | 4.893 | 4.974 | 15,757,722 | +0.15(+3.04%) |
Feb 16, 2016 | 4.795 | 4.836 | 4.770 | 4.827 | 8,596,010 | +0.06(+1.19%) |
Feb 12, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 25,661,388 | -0.02(-0.34%) |
Feb 11, 2016 | 4.738 | 4.884 | 4.705 | 4.787 | 28,855,612 | +0.05(+1.03%) |
Feb 10, 2016 | 4.819 | 4.852 | 4.730 | 4.738 | 18,839,584 | -0.05(-1.02%) |
Feb 09, 2016 | 4.746 | 4.836 | 4.730 | 4.787 | 18,413,128 | +0.03(+0.68%) |
Feb 08, 2016 | 4.779 | 4.787 | 4.705 | 4.754 | 17,852,660 | -0.10(-2.01%) |
Feb 05, 2016 | 5.015 | 5.039 | 4.827 | 4.852 | 31,387,678 | -0.23(-4.49%) |
Feb 04, 2016 | 5.088 | 5.177 | 5.080 | 5.080 | 17,365,278 | -0.12(-2.35%) |
Feb 03, 2016 | 5.177 | 5.210 | 5.112 | 5.202 | 33,288,770 | +0.11(+2.08%) |
Feb 02, 2016 | 5.153 | 5.161 | 5.055 | 5.096 | 44,124,196 | -0.07(-1.26%) |
Feb 01, 2016 | 5.194 | 5.194 | 5.129 | 5.161 | 68,303,392 | -0.70(-11.94%) |
Jan 29, 2016 | 5.735 | 5.878 | 5.731 | 5.861 | 24,072,654 | +0.08(+1.41%) |
Jan 28, 2016 | 5.821 | 5.829 | 5.715 | 5.780 | 21,308,118 | -0.07(-1.11%) |
Jan 27, 2016 | 5.812 | 5.943 | 5.788 | 5.845 | 19,907,466 | -0.08(-1.37%) |
Jan 26, 2016 | 5.853 | 5.943 | 5.853 | 5.926 | 11,246,258 | +0.10(+1.68%) |
Jan 25, 2016 | 5.821 | 5.878 | 5.792 | 5.829 | 15,639,903 | -0.08(-1.38%) |
Jan 22, 2016 | 5.861 | 5.951 | 5.845 | 5.910 | 17,615,390 | +0.14(+2.40%) |
Jan 21, 2016 | 5.682 | 5.821 | 5.605 | 5.772 | 28,437,372 | +0.00(+0.00%) |
Jan 20, 2016 | 5.788 | 5.821 | 5.642 | 5.772 | 25,606,184 | -0.08(-1.39%) |
Jan 19, 2016 | 5.845 | 5.882 | 5.788 | 5.853 | 18,658,002 | +0.02(+0.42%) |
Jan 15, 2016 | 5.845 | 5.829 | 5.829 | 5.829 | 21,852,262 | -0.18(-2.98%) |
Jan 14, 2016 | 5.918 | 6.040 | 5.878 | 6.008 | 22,136,950 | +0.08(+1.37%) |
Jan 13, 2016 | 6.081 | 6.106 | 5.910 | 5.926 | 18,514,884 | -0.15(-2.41%) |
Jan 12, 2016 | 6.065 | 6.106 | 6.016 | 6.073 | 20,502,650 | +0.03(+0.54%) |
Jan 11, 2016 | 6.106 | 6.146 | 6.000 | 6.040 | 39,919,640 | +0.07(+1.23%) |
Jan 08, 2016 | 6.016 | 6.049 | 5.947 | 5.967 | 41,717,976 | +0.15(+2.66%) |
Jan 07, 2016 | 5.715 | 5.857 | 5.715 | 5.812 | 24,624,688 | +0.05(+0.85%) |
Jan 06, 2016 | 5.682 | 5.804 | 5.682 | 5.764 | 17,141,512 | -0.06(-0.98%) |
Jan 05, 2016 | 5.804 | 5.865 | 5.755 | 5.821 | 15,067,614 | -0.02(-0.42%) |
Jan 04, 2016 | 5.804 | 5.851 | 5.715 | 5.845 | 15,928,003 | +0.13(+2.28%) |
Dec 31, 2015 | 5.788 | 5.715 | 5.715 | 5.715 | 10,530,404 | -0.08(-1.40%) |
Dec 30, 2015 | 5.886 | 5.886 | 5.796 | 5.796 | 9,002,708 | -0.07(-1.25%) |
Dec 29, 2015 | 5.845 | 5.886 | 5.829 | 5.869 | 9,979,051 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.821 | 5.747 | 5.764 | 6,820,326 | -0.04(-0.70%) |
Dec 24, 2015 | 5.821 | 5.804 | 5.804 | 5.804 | 3,024,796 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.845 | 5.796 | 5.812 | 7,877,643 | -0.07(-1.11%) |
Dec 22, 2015 | 5.845 | 5.894 | 5.796 | 5.878 | 13,232,674 | +0.11(+1.83%) |
Dec 21, 2015 | 5.796 | 5.821 | 5.739 | 5.772 | 18,433,708 | +0.20(+3.66%) |
Dec 18, 2015 | 5.593 | 5.609 | 5.528 | 5.568 | 16,851,822 | -0.09(-1.58%) |
Dec 17, 2015 | 5.731 | 5.747 | 5.650 | 5.658 | 11,571,271 | -0.13(-2.25%) |
Dec 16, 2015 | 5.772 | 5.804 | 5.711 | 5.788 | 15,863,421 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.703 | 5.625 | 5.666 | 9,924,938 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.670 | 5.568 | 5.658 | 15,206,860 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.658 | 5.601 | 5.617 | 10,927,895 | -0.10(-1.71%) |
Dec 10, 2015 | 5.707 | 5.764 | 5.682 | 5.715 | 10,971,883 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.825 | 5.686 | 5.755 | 15,555,673 | -0.17(-2.88%) |
Dec 08, 2015 | 5.894 | 5.935 | 5.837 | 5.926 | 12,541,729 | -0.08(-1.36%) |
Dec 07, 2015 | 6.008 | 6.032 | 5.975 | 6.008 | 9,234,173 | -0.02(-0.40%) |
Dec 04, 2015 | 5.935 | 6.049 | 5.926 | 6.032 | 12,496,596 | +0.05(+0.82%) |
Dec 03, 2015 | 6.065 | 6.077 | 5.967 | 5.983 | 13,672,650 | -0.07(-1.21%) |
Dec 02, 2015 | 6.024 | 6.089 | 6.024 | 6.057 | 13,197,703 | +0.02(+0.40%) |