Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.100 | 6.100 | 5.800 | 5.847 | 4,422 | +0.01(+0.25%) |
Feb 26, 2016 | 5.890 | 5.990 | 5.690 | 5.833 | 6,900 | +0.15(+2.64%) |
Feb 25, 2016 | 5.630 | 5.800 | 5.630 | 5.683 | 4,269 | +0.09(+1.66%) |
Feb 24, 2016 | 5.440 | 5.630 | 5.440 | 5.590 | 6,264 | -0.04(-0.71%) |
Feb 23, 2016 | 5.618 | 5.630 | 5.618 | 5.630 | 4,172 | -0.01(-0.20%) |
Feb 22, 2016 | 5.728 | 5.800 | 5.641 | 5.641 | 2,292 | -0.11(-1.90%) |
Feb 19, 2016 | 5.800 | 5.810 | 5.480 | 5.750 | 5,343 | -0.09(-1.54%) |
Feb 18, 2016 | 5.570 | 5.920 | 5.570 | 5.840 | 21,470 | +0.13(+2.28%) |
Feb 17, 2016 | 5.700 | 5.719 | 5.621 | 5.710 | 6,058 | +0.20(+3.63%) |
Feb 16, 2016 | 5.600 | 5.700 | 5.500 | 5.510 | 18,632 | -0.09(-1.61%) |
Feb 12, 2016 | 5.480 | 5.600 | 5.600 | 5.600 | 15,700 | +0.36(+6.87%) |
Feb 11, 2016 | 5.550 | 5.550 | 5.090 | 5.240 | 29,459 | +0.00(+0.01%) |
Feb 10, 2016 | 5.236 | 5.250 | 5.222 | 5.240 | 4,345 | +0.02(+0.38%) |
Feb 09, 2016 | 5.690 | 5.690 | 5.180 | 5.220 | 19,802 | -0.09(-1.69%) |
Feb 08, 2016 | 5.490 | 5.490 | 5.062 | 5.310 | 9,788 | -0.09(-1.66%) |
Feb 05, 2016 | 5.250 | 5.400 | 5.190 | 5.400 | 13,621 | +0.15(+2.83%) |
Feb 04, 2016 | 5.140 | 5.251 | 5.140 | 5.251 | 1,912 | +0.11(+2.12%) |
Feb 03, 2016 | 5.180 | 5.380 | 5.010 | 5.142 | 12,641 | +0.01(+0.24%) |
Feb 02, 2016 | 5.200 | 5.200 | 4.890 | 5.130 | 8,541 | -0.18(-3.39%) |
Feb 01, 2016 | 5.200 | 5.400 | 5.160 | 5.310 | 5,749 | -0.06(-1.12%) |
Jan 29, 2016 | 5.450 | 5.640 | 5.370 | 5.370 | 39,436 | +0.02(+0.37%) |
Jan 28, 2016 | 5.460 | 5.460 | 5.280 | 5.350 | 11,349 | +0.10(+1.89%) |
Jan 27, 2016 | 5.199 | 5.399 | 5.082 | 5.251 | 10,878 | +0.18(+3.57%) |
Jan 26, 2016 | 5.060 | 5.093 | 5.050 | 5.070 | 10,541 | +0.09(+1.81%) |
Jan 25, 2016 | 5.460 | 5.460 | 4.970 | 4.980 | 15,558 | -0.37(-6.92%) |
Jan 22, 2016 | 5.250 | 5.350 | 5.187 | 5.350 | 27,288 | +0.20(+3.89%) |
Jan 21, 2016 | 5.460 | 5.460 | 5.020 | 5.150 | 32,347 | -0.11(-2.11%) |
Jan 20, 2016 | 5.460 | 5.460 | 5.110 | 5.261 | 34,153 | -0.11(-2.04%) |
Jan 19, 2016 | 5.060 | 5.520 | 5.060 | 5.370 | 12,711 | -0.18(-3.24%) |
Jan 15, 2016 | 5.300 | 5.550 | 5.550 | 5.550 | 39,000 | +0.02(+0.36%) |
Jan 14, 2016 | 5.420 | 5.739 | 5.420 | 5.530 | 36,580 | +0.14(+2.60%) |
Jan 13, 2016 | 5.370 | 5.390 | 5.181 | 5.390 | 8,916 | +0.18(+3.45%) |
Jan 12, 2016 | 5.220 | 5.329 | 5.027 | 5.210 | 20,496 | -0.03(-0.57%) |
Jan 11, 2016 | 5.000 | 5.430 | 5.000 | 5.240 | 57,483 | -1.17(-18.29%) |
Jan 08, 2016 | 4.690 | 6.930 | 4.600 | 6.413 | 296,996 | +1.72(+36.74%) |
Jan 07, 2016 | 4.710 | 4.710 | 4.505 | 4.690 | 8,585 | -0.01(-0.21%) |
Jan 06, 2016 | 4.650 | 4.710 | 4.450 | 4.700 | 25,830 | +0.04(+0.86%) |
Jan 05, 2016 | 4.680 | 4.700 | 4.610 | 4.660 | 37,380 | -0.02(-0.35%) |
Jan 04, 2016 | 5.000 | 5.000 | 4.610 | 4.676 | 4,082 | +0.05(+1.00%) |
Dec 31, 2015 | 4.810 | 4.630 | 4.630 | 4.630 | 19,000 | +0.02(+0.44%) |
Dec 30, 2015 | 4.480 | 4.620 | 4.480 | 4.610 | 13,027 | -0.15(-3.15%) |
Dec 29, 2015 | 4.720 | 4.770 | 4.678 | 4.760 | 67,109 | +0.17(+3.73%) |
Dec 28, 2015 | 4.680 | 4.680 | 4.570 | 4.589 | 7,434 | -0.11(-2.37%) |
Dec 24, 2015 | 4.720 | 4.701 | 4.701 | 4.701 | 14,900 | +0.02(+0.44%) |
Dec 23, 2015 | 4.580 | 4.720 | 4.580 | 4.680 | 10,962 | +0.19(+4.14%) |
Dec 22, 2015 | 4.500 | 4.522 | 4.490 | 4.494 | 3,305 | -0.00(-0.09%) |
Dec 21, 2015 | 4.500 | 4.520 | 4.450 | 4.498 | 16,149 | -0.03(-0.71%) |
Dec 18, 2015 | 4.560 | 4.609 | 4.510 | 4.530 | 23,055 | -0.02(-0.44%) |
Dec 17, 2015 | 4.600 | 4.620 | 4.522 | 4.550 | 6,210 | -0.06(-1.30%) |
Dec 16, 2015 | 4.810 | 4.810 | 4.610 | 4.610 | 31,517 | -0.21(-4.35%) |
Dec 15, 2015 | 4.780 | 4.900 | 4.729 | 4.820 | 18,483 | +0.12(+2.51%) |
Dec 14, 2015 | 4.660 | 4.730 | 4.610 | 4.702 | 9,099 | +0.02(+0.47%) |
Dec 11, 2015 | 4.714 | 4.733 | 4.660 | 4.680 | 14,002 | -0.13(-2.70%) |
Dec 10, 2015 | 4.834 | 4.890 | 4.810 | 4.810 | 6,621 | -0.07(-1.45%) |
Dec 09, 2015 | 4.976 | 4.976 | 4.830 | 4.881 | 11,809 | +0.01(+0.22%) |
Dec 08, 2015 | 4.910 | 5.016 | 4.810 | 4.870 | 11,130 | -0.08(-1.62%) |
Dec 07, 2015 | 5.180 | 5.180 | 4.921 | 4.950 | 61,565 | -0.31(-5.91%) |
Dec 04, 2015 | 5.279 | 5.550 | 5.125 | 5.261 | 31,707 | -0.06(-1.18%) |
Dec 03, 2015 | 5.300 | 5.355 | 5.180 | 5.324 | 25,730 | +0.12(+2.38%) |
Dec 02, 2015 | 5.320 | 5.360 | 5.151 | 5.200 | 13,723 | -0.13(-2.48%) |