Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.170 | 5.230 | 5.020 | 5.050 | 560,346 | -0.12(-2.32%) |
Feb 26, 2016 | 5.160 | 5.250 | 5.115 | 5.170 | 242,274 | +0.03(+0.58%) |
Feb 25, 2016 | 5.230 | 5.330 | 5.030 | 5.140 | 316,859 | -0.07(-1.34%) |
Feb 24, 2016 | 5.030 | 5.210 | 4.887 | 5.210 | 937,550 | +0.15(+2.96%) |
Feb 23, 2016 | 5.010 | 5.220 | 5.010 | 5.060 | 779,786 | +0.03(+0.60%) |
Feb 22, 2016 | 5.300 | 5.240 | 4.990 | 5.030 | 632,587 | -0.21(-4.01%) |
Feb 19, 2016 | 5.300 | 5.400 | 5.170 | 5.240 | 306,780 | -0.07(-1.32%) |
Feb 18, 2016 | 5.470 | 5.660 | 5.195 | 5.310 | 502,758 | -0.17(-3.10%) |
Feb 17, 2016 | 5.110 | 5.490 | 5.110 | 5.480 | 760,097 | +0.38(+7.45%) |
Feb 16, 2016 | 5.180 | 5.300 | 5.050 | 5.100 | 498,110 | -0.03(-0.58%) |
Feb 12, 2016 | 5.150 | 5.130 | 5.130 | 5.130 | 1,431,900 | +0.02(+0.39%) |
Feb 11, 2016 | 4.930 | 5.140 | 4.830 | 5.110 | 719,288 | +0.15(+3.02%) |
Feb 10, 2016 | 5.110 | 5.280 | 4.940 | 4.960 | 1,768,703 | -0.08(-1.59%) |
Feb 09, 2016 | 5.080 | 5.205 | 4.910 | 5.040 | 609,504 | -0.11(-2.14%) |
Feb 08, 2016 | 5.290 | 5.290 | 4.940 | 5.150 | 1,262,744 | -0.19(-3.56%) |
Feb 05, 2016 | 5.580 | 5.590 | 5.310 | 5.340 | 728,139 | -0.28(-4.98%) |
Feb 04, 2016 | 5.650 | 5.840 | 5.600 | 5.620 | 345,065 | -0.06(-1.06%) |
Feb 03, 2016 | 5.880 | 5.880 | 5.500 | 5.680 | 1,000,540 | -0.19(-3.24%) |
Feb 02, 2016 | 6.050 | 6.180 | 5.820 | 5.870 | 937,972 | -0.25(-4.08%) |
Feb 01, 2016 | 5.270 | 6.180 | 5.260 | 6.120 | 3,069,226 | +0.79(+14.82%) |
Jan 29, 2016 | 5.470 | 5.635 | 5.141 | 5.330 | 2,262,225 | -0.47(-8.10%) |
Jan 28, 2016 | 6.100 | 6.290 | 5.730 | 5.800 | 953,067 | -0.27(-4.45%) |
Jan 27, 2016 | 6.110 | 6.290 | 5.970 | 6.070 | 747,282 | -0.03(-0.49%) |
Jan 26, 2016 | 5.950 | 6.180 | 5.780 | 6.100 | 774,521 | +0.19(+3.21%) |
Jan 25, 2016 | 6.040 | 6.160 | 5.900 | 5.910 | 484,538 | -0.13(-2.15%) |
Jan 22, 2016 | 5.870 | 6.090 | 5.785 | 6.040 | 1,029,927 | +0.26(+4.50%) |
Jan 21, 2016 | 5.910 | 5.930 | 5.735 | 5.780 | 688,776 | -0.14(-2.36%) |
Jan 20, 2016 | 5.530 | 5.960 | 5.370 | 5.920 | 1,499,387 | +0.31(+5.53%) |
Jan 19, 2016 | 5.710 | 5.860 | 5.580 | 5.610 | 921,198 | -0.04(-0.71%) |
Jan 15, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 815,000 | -0.14(-2.42%) |
Jan 14, 2016 | 5.890 | 5.980 | 5.790 | 5.790 | 885,351 | -0.03(-0.52%) |
Jan 13, 2016 | 5.900 | 6.030 | 5.759 | 5.820 | 931,484 | -0.07(-1.19%) |
Jan 12, 2016 | 5.810 | 5.970 | 5.740 | 5.890 | 1,358,462 | +0.11(+1.90%) |
Jan 11, 2016 | 6.050 | 6.390 | 5.730 | 5.780 | 847,756 | -0.24(-3.99%) |
Jan 08, 2016 | 6.050 | 6.140 | 5.955 | 6.020 | 732,654 | -0.01(-0.17%) |
Jan 07, 2016 | 6.250 | 6.280 | 5.950 | 6.030 | 682,999 | -0.36(-5.63%) |
Jan 06, 2016 | 6.290 | 6.430 | 6.290 | 6.390 | 479,024 | +0.00(+0.00%) |
Jan 05, 2016 | 6.350 | 6.450 | 6.240 | 6.390 | 768,837 | +0.07(+1.11%) |
Jan 04, 2016 | 6.640 | 6.750 | 6.305 | 6.320 | 1,061,381 | -0.43(-6.37%) |
Dec 31, 2015 | 6.850 | 6.750 | 6.750 | 6.750 | 402,300 | -0.13(-1.89%) |
Dec 30, 2015 | 6.940 | 6.980 | 6.790 | 6.880 | 443,599 | -0.04(-0.58%) |
Dec 29, 2015 | 6.830 | 6.970 | 6.750 | 6.920 | 441,491 | +0.09(+1.32%) |
Dec 28, 2015 | 6.650 | 6.890 | 6.627 | 6.830 | 400,872 | +0.16(+2.40%) |
Dec 24, 2015 | 6.670 | 6.670 | 6.670 | 6.670 | 454,100 | +0.01(+0.15%) |
Dec 23, 2015 | 7.100 | 7.100 | 6.590 | 6.660 | 893,348 | -0.39(-5.53%) |
Dec 22, 2015 | 7.050 | 7.130 | 6.880 | 7.050 | 601,138 | -0.07(-0.98%) |
Dec 21, 2015 | 7.170 | 7.170 | 6.930 | 7.120 | 373,141 | -0.02(-0.28%) |
Dec 18, 2015 | 7.050 | 7.180 | 7.000 | 7.140 | 1,602,171 | +0.05(+0.71%) |
Dec 17, 2015 | 6.890 | 7.180 | 6.870 | 7.090 | 858,766 | +0.20(+2.90%) |
Dec 16, 2015 | 6.720 | 6.910 | 6.660 | 6.890 | 549,114 | +0.26(+3.92%) |
Dec 15, 2015 | 6.490 | 6.650 | 6.370 | 6.630 | 610,340 | +0.20(+3.11%) |
Dec 14, 2015 | 6.340 | 6.470 | 6.330 | 6.430 | 438,714 | +0.06(+0.94%) |
Dec 11, 2015 | 6.560 | 6.630 | 6.300 | 6.370 | 532,948 | -0.30(-4.50%) |
Dec 10, 2015 | 6.640 | 6.720 | 6.570 | 6.670 | 334,729 | +0.01(+0.15%) |
Dec 09, 2015 | 6.840 | 6.910 | 6.610 | 6.660 | 342,354 | -0.19(-2.77%) |
Dec 08, 2015 | 6.680 | 6.940 | 6.630 | 6.850 | 435,352 | +0.13(+1.93%) |
Dec 07, 2015 | 6.830 | 6.830 | 6.620 | 6.720 | 499,702 | -0.09(-1.32%) |
Dec 04, 2015 | 6.820 | 6.990 | 6.640 | 6.810 | 480,085 | -0.01(-0.15%) |
Dec 03, 2015 | 7.120 | 7.130 | 6.800 | 6.820 | 470,405 | -0.30(-4.21%) |
Dec 02, 2015 | 7.200 | 7.240 | 7.090 | 7.120 | 393,023 | -0.10(-1.39%) |