Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.840 | 4.854 | 4.600 | 4.750 | 103,803 | +0.02(+0.42%) |
Feb 26, 2016 | 4.790 | 4.850 | 4.710 | 4.730 | 57,938 | -0.03(-0.63%) |
Feb 25, 2016 | 4.810 | 4.850 | 4.620 | 4.760 | 58,362 | -0.05(-1.04%) |
Feb 24, 2016 | 4.830 | 4.840 | 4.590 | 4.810 | 93,890 | -0.01(-0.21%) |
Feb 23, 2016 | 4.900 | 4.900 | 4.760 | 4.820 | 98,144 | -0.05(-1.03%) |
Feb 22, 2016 | 4.990 | 5.030 | 4.790 | 4.870 | 152,663 | +0.01(+0.21%) |
Feb 19, 2016 | 4.830 | 4.880 | 4.750 | 4.860 | 60,484 | +0.05(+1.04%) |
Feb 18, 2016 | 4.960 | 4.960 | 4.810 | 4.810 | 93,950 | -0.11(-2.24%) |
Feb 17, 2016 | 4.710 | 4.950 | 4.710 | 4.920 | 116,827 | +0.20(+4.24%) |
Feb 16, 2016 | 4.600 | 4.750 | 4.520 | 4.720 | 110,600 | +0.22(+4.89%) |
Feb 12, 2016 | 4.670 | 4.500 | 4.500 | 4.500 | 152,400 | -0.01(-0.22%) |
Feb 11, 2016 | 4.470 | 4.600 | 4.320 | 4.510 | 208,649 | +0.01(+0.22%) |
Feb 10, 2016 | 4.530 | 4.650 | 4.500 | 4.500 | 152,407 | -0.01(-0.22%) |
Feb 09, 2016 | 4.500 | 4.690 | 4.500 | 4.510 | 142,466 | -0.01(-0.22%) |
Feb 08, 2016 | 4.590 | 4.620 | 4.500 | 4.520 | 282,009 | -0.17(-3.62%) |
Feb 05, 2016 | 4.710 | 4.840 | 4.650 | 4.690 | 163,304 | -0.05(-1.05%) |
Feb 04, 2016 | 4.500 | 4.810 | 4.500 | 4.740 | 174,380 | +0.21(+4.64%) |
Feb 03, 2016 | 4.740 | 4.740 | 4.450 | 4.530 | 170,932 | -0.12(-2.58%) |
Feb 02, 2016 | 4.670 | 4.740 | 4.570 | 4.650 | 95,844 | -0.07(-1.48%) |
Feb 01, 2016 | 4.720 | 4.770 | 4.623 | 4.720 | 73,889 | +0.01(+0.21%) |
Jan 29, 2016 | 4.580 | 4.770 | 4.560 | 4.710 | 87,199 | +0.13(+2.84%) |
Jan 28, 2016 | 4.580 | 4.730 | 4.430 | 4.580 | 205,263 | +0.05(+1.10%) |
Jan 27, 2016 | 4.800 | 4.840 | 4.530 | 4.530 | 194,897 | -0.27(-5.62%) |
Jan 26, 2016 | 4.910 | 4.980 | 4.760 | 4.800 | 166,068 | -0.11(-2.24%) |
Jan 25, 2016 | 4.830 | 5.130 | 4.830 | 4.910 | 116,380 | -0.03(-0.61%) |
Jan 22, 2016 | 5.070 | 5.165 | 4.820 | 4.940 | 140,609 | +0.00(+0.00%) |
Jan 21, 2016 | 4.970 | 5.100 | 4.850 | 4.940 | 113,797 | -0.02(-0.40%) |
Jan 20, 2016 | 4.790 | 5.030 | 4.570 | 4.960 | 238,893 | +0.05(+1.02%) |
Jan 19, 2016 | 5.200 | 5.200 | 4.800 | 4.910 | 163,704 | -0.17(-3.35%) |
Jan 15, 2016 | 4.930 | 5.080 | 5.080 | 5.080 | 189,100 | -0.12(-2.31%) |
Jan 14, 2016 | 5.190 | 5.320 | 4.930 | 5.200 | 205,256 | -0.01(-0.19%) |
Jan 13, 2016 | 5.520 | 5.681 | 5.200 | 5.210 | 311,250 | -0.31(-5.62%) |
Jan 12, 2016 | 5.650 | 5.720 | 5.300 | 5.520 | 204,370 | -0.03(-0.54%) |
Jan 11, 2016 | 6.000 | 6.040 | 5.540 | 5.550 | 183,484 | -0.41(-6.88%) |
Jan 08, 2016 | 6.150 | 6.200 | 5.920 | 5.960 | 90,172 | -0.14(-2.30%) |
Jan 07, 2016 | 6.350 | 6.350 | 6.010 | 6.100 | 285,211 | -0.43(-6.58%) |
Jan 06, 2016 | 6.870 | 6.910 | 6.400 | 6.530 | 354,892 | -0.37(-5.36%) |
Jan 05, 2016 | 6.420 | 6.920 | 6.400 | 6.900 | 228,583 | +0.47(+7.31%) |
Jan 04, 2016 | 6.320 | 6.500 | 6.300 | 6.430 | 99,950 | +0.04(+0.63%) |
Dec 31, 2015 | 6.400 | 6.390 | 6.390 | 6.390 | 86,000 | +0.04(+0.63%) |
Dec 30, 2015 | 6.270 | 6.430 | 6.200 | 6.350 | 148,859 | +0.03(+0.47%) |
Dec 29, 2015 | 6.490 | 6.520 | 6.270 | 6.320 | 200,196 | -0.15(-2.32%) |
Dec 28, 2015 | 6.640 | 6.670 | 6.430 | 6.470 | 114,629 | -0.24(-3.58%) |
Dec 24, 2015 | 6.730 | 6.710 | 6.710 | 6.710 | 45,600 | -0.07(-1.03%) |
Dec 23, 2015 | 6.650 | 6.820 | 6.590 | 6.780 | 106,250 | +0.12(+1.80%) |
Dec 22, 2015 | 6.540 | 6.720 | 6.500 | 6.660 | 156,039 | +0.05(+0.76%) |
Dec 21, 2015 | 6.560 | 6.680 | 6.490 | 6.610 | 136,886 | +0.08(+1.23%) |
Dec 18, 2015 | 6.410 | 6.790 | 6.409 | 6.530 | 271,462 | +0.03(+0.46%) |
Dec 17, 2015 | 6.500 | 6.770 | 6.470 | 6.500 | 201,382 | -0.10(-1.52%) |
Dec 16, 2015 | 6.540 | 6.650 | 6.530 | 6.600 | 138,626 | +0.02(+0.30%) |
Dec 15, 2015 | 6.560 | 6.700 | 6.420 | 6.580 | 200,644 | -0.03(-0.45%) |
Dec 14, 2015 | 6.850 | 6.934 | 6.420 | 6.610 | 289,130 | -0.32(-4.62%) |
Dec 11, 2015 | 7.300 | 7.400 | 6.900 | 6.930 | 357,906 | +0.13(+1.91%) |
Dec 10, 2015 | 6.730 | 6.950 | 6.730 | 6.800 | 144,546 | +0.01(+0.15%) |
Dec 09, 2015 | 6.900 | 6.940 | 6.720 | 6.790 | 165,984 | -0.25(-3.55%) |
Dec 08, 2015 | 6.860 | 7.110 | 6.841 | 7.040 | 148,881 | -0.09(-1.26%) |
Dec 07, 2015 | 7.270 | 7.370 | 7.110 | 7.130 | 124,775 | -0.29(-3.91%) |
Dec 04, 2015 | 7.440 | 7.540 | 7.285 | 7.420 | 73,255 | +0.01(+0.13%) |
Dec 03, 2015 | 7.480 | 7.640 | 7.300 | 7.410 | 144,176 | -0.13(-1.72%) |
Dec 02, 2015 | 7.710 | 7.790 | 7.510 | 7.540 | 163,453 | -0.17(-2.20%) |