Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.448 | 5.495 | 5.346 | 5.362 | 465,285 | -0.08(-1.44%) |
Feb 26, 2016 | 5.574 | 5.613 | 5.440 | 5.440 | 323,451 | -0.14(-2.53%) |
Feb 25, 2016 | 5.535 | 5.597 | 5.519 | 5.582 | 302,707 | +0.07(+1.28%) |
Feb 24, 2016 | 5.464 | 5.542 | 5.385 | 5.511 | 529,437 | -0.01(-0.14%) |
Feb 23, 2016 | 5.597 | 5.699 | 5.519 | 5.519 | 486,817 | -0.11(-1.95%) |
Feb 22, 2016 | 5.660 | 5.747 | 5.629 | 5.629 | 588,419 | +0.05(+0.84%) |
Feb 19, 2016 | 5.456 | 5.637 | 5.346 | 5.582 | 2,416,314 | +0.13(+2.30%) |
Feb 18, 2016 | 5.370 | 5.464 | 5.307 | 5.456 | 358,492 | +0.06(+1.16%) |
Feb 17, 2016 | 5.440 | 5.472 | 5.268 | 5.393 | 753,083 | -0.04(-0.72%) |
Feb 16, 2016 | 5.370 | 5.456 | 5.370 | 5.433 | 232,749 | +0.12(+2.22%) |
Feb 12, 2016 | 5.362 | 5.315 | 5.315 | 5.315 | 276,288 | +0.00(+0.00%) |
Feb 11, 2016 | 5.307 | 5.362 | 5.276 | 5.315 | 301,349 | -0.10(-1.88%) |
Feb 10, 2016 | 5.346 | 5.495 | 5.346 | 5.417 | 465,327 | +0.09(+1.62%) |
Feb 09, 2016 | 5.315 | 5.393 | 5.229 | 5.330 | 625,035 | -0.04(-0.73%) |
Feb 08, 2016 | 5.377 | 5.408 | 5.245 | 5.369 | 379,671 | -0.07(-1.29%) |
Feb 05, 2016 | 5.533 | 5.549 | 5.416 | 5.440 | 511,804 | -0.11(-1.97%) |
Feb 04, 2016 | 5.549 | 5.619 | 5.518 | 5.549 | 226,603 | -0.01(-0.14%) |
Feb 03, 2016 | 5.588 | 5.619 | 5.533 | 5.556 | 320,334 | +0.00(+0.00%) |
Feb 02, 2016 | 5.518 | 5.580 | 5.455 | 5.556 | 303,367 | -0.01(-0.14%) |
Feb 01, 2016 | 5.471 | 5.580 | 5.440 | 5.564 | 351,409 | +0.06(+1.13%) |
Jan 29, 2016 | 5.323 | 5.518 | 5.292 | 5.502 | 759,861 | +0.19(+3.67%) |
Jan 28, 2016 | 5.330 | 5.377 | 5.284 | 5.307 | 210,819 | +0.01(+0.15%) |
Jan 27, 2016 | 5.416 | 5.416 | 5.260 | 5.299 | 583,304 | -0.12(-2.30%) |
Jan 26, 2016 | 5.338 | 5.459 | 5.307 | 5.424 | 441,180 | +0.12(+2.35%) |
Jan 25, 2016 | 5.346 | 5.401 | 5.268 | 5.299 | 497,511 | -0.05(-1.02%) |
Jan 22, 2016 | 5.175 | 5.377 | 5.175 | 5.354 | 958,188 | +0.20(+3.93%) |
Jan 21, 2016 | 5.221 | 5.253 | 5.112 | 5.151 | 467,230 | -0.05(-0.90%) |
Jan 20, 2016 | 5.175 | 5.274 | 5.042 | 5.198 | 526,424 | -0.05(-1.04%) |
Jan 19, 2016 | 5.260 | 5.338 | 5.206 | 5.253 | 357,830 | +0.04(+0.75%) |
Jan 15, 2016 | 5.159 | 5.214 | 5.214 | 5.214 | 706,907 | -0.07(-1.33%) |
Jan 14, 2016 | 5.292 | 5.377 | 5.268 | 5.284 | 549,261 | +0.02(+0.30%) |
Jan 13, 2016 | 5.260 | 5.375 | 5.214 | 5.268 | 744,740 | +0.01(+0.15%) |
Jan 12, 2016 | 5.362 | 5.377 | 5.221 | 5.260 | 455,242 | -0.05(-1.03%) |
Jan 11, 2016 | 5.292 | 5.346 | 5.245 | 5.315 | 396,525 | +0.04(+0.74%) |
Jan 08, 2016 | 5.401 | 5.424 | 5.272 | 5.276 | 619,540 | -0.08(-1.46%) |
Jan 07, 2016 | 5.424 | 5.432 | 5.338 | 5.354 | 326,026 | -0.15(-2.69%) |
Jan 06, 2016 | 5.416 | 5.510 | 5.416 | 5.502 | 363,379 | +0.04(+0.71%) |
Jan 05, 2016 | 5.307 | 5.471 | 5.284 | 5.463 | 491,845 | +0.16(+3.09%) |
Jan 04, 2016 | 5.455 | 5.471 | 5.260 | 5.299 | 591,419 | -0.22(-3.95%) |
Dec 31, 2015 | 5.595 | 5.518 | 5.518 | 5.518 | 383,544 | -0.09(-1.67%) |
Dec 30, 2015 | 5.627 | 5.681 | 5.595 | 5.611 | 358,265 | -0.04(-0.69%) |
Dec 29, 2015 | 5.611 | 5.650 | 5.588 | 5.650 | 261,492 | +0.08(+1.40%) |
Dec 28, 2015 | 5.541 | 5.611 | 5.494 | 5.572 | 234,658 | +0.03(+0.56%) |
Dec 24, 2015 | 5.525 | 5.541 | 5.541 | 5.541 | 150,774 | +0.02(+0.28%) |
Dec 23, 2015 | 5.510 | 5.549 | 5.471 | 5.525 | 412,339 | +0.06(+1.14%) |
Dec 22, 2015 | 5.471 | 5.518 | 5.455 | 5.463 | 278,183 | +0.02(+0.43%) |
Dec 21, 2015 | 5.533 | 5.572 | 5.408 | 5.440 | 246,765 | -0.05(-0.85%) |
Dec 18, 2015 | 5.564 | 5.595 | 5.486 | 5.486 | 916,785 | -0.12(-2.09%) |
Dec 17, 2015 | 5.595 | 5.673 | 5.566 | 5.603 | 510,454 | +0.02(+0.28%) |
Dec 16, 2015 | 5.510 | 5.603 | 5.510 | 5.588 | 304,704 | +0.12(+2.14%) |
Dec 15, 2015 | 5.455 | 5.502 | 5.455 | 5.471 | 348,034 | +0.05(+1.01%) |
Dec 14, 2015 | 5.463 | 5.471 | 5.385 | 5.416 | 331,062 | -0.05(-0.86%) |
Dec 11, 2015 | 5.416 | 5.541 | 5.393 | 5.463 | 558,377 | -0.04(-0.71%) |
Dec 10, 2015 | 5.541 | 5.588 | 5.479 | 5.502 | 193,327 | -0.03(-0.56%) |
Dec 09, 2015 | 5.541 | 5.588 | 5.471 | 5.533 | 196,417 | -0.01(-0.14%) |
Dec 08, 2015 | 5.494 | 5.588 | 5.494 | 5.541 | 188,915 | +0.02(+0.28%) |
Dec 07, 2015 | 5.541 | 5.564 | 5.479 | 5.525 | 275,473 | -0.02(-0.28%) |
Dec 04, 2015 | 5.494 | 5.627 | 5.486 | 5.541 | 194,176 | +0.05(+0.85%) |
Dec 03, 2015 | 5.572 | 5.588 | 5.479 | 5.494 | 398,565 | -0.08(-1.40%) |
Dec 02, 2015 | 5.712 | 5.728 | 5.568 | 5.572 | 246,144 | -0.16(-2.85%) |