Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.510 | 5.280 | 4.510 | 5.060 | 4,327 | +0.17(+3.48%) |
Feb 26, 2016 | 4.610 | 4.890 | 4.310 | 4.890 | 13,864 | +0.62(+14.52%) |
Feb 25, 2016 | 4.610 | 4.780 | 4.270 | 4.270 | 6,711 | -0.33(-7.17%) |
Feb 24, 2016 | 4.210 | 4.600 | 4.210 | 4.600 | 8,743 | +0.21(+4.78%) |
Feb 23, 2016 | 4.960 | 4.960 | 4.380 | 4.390 | 10,976 | -0.22(-4.77%) |
Feb 22, 2016 | 4.890 | 4.890 | 4.590 | 4.610 | 14,464 | -0.17(-3.56%) |
Feb 19, 2016 | 5.100 | 5.100 | 4.750 | 4.780 | 16,797 | -0.25(-4.97%) |
Feb 18, 2016 | 4.930 | 5.100 | 4.930 | 5.030 | 13,888 | +0.00(+0.00%) |
Feb 17, 2016 | 5.390 | 5.400 | 5.020 | 5.030 | 3,855 | -0.12(-2.33%) |
Feb 16, 2016 | 5.330 | 5.330 | 5.020 | 5.150 | 6,870 | +0.14(+2.79%) |
Feb 12, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 3,600 | +0.16(+3.30%) |
Feb 11, 2016 | 5.280 | 5.300 | 4.780 | 4.850 | 8,600 | -0.37(-7.09%) |
Feb 10, 2016 | 5.240 | 5.450 | 5.171 | 5.220 | 6,626 | +0.02(+0.38%) |
Feb 09, 2016 | 5.210 | 5.340 | 5.170 | 5.200 | 4,949 | -0.15(-2.80%) |
Feb 08, 2016 | 5.265 | 5.540 | 5.250 | 5.350 | 18,638 | -0.20(-3.60%) |
Feb 05, 2016 | 5.550 | 5.590 | 5.220 | 5.550 | 25,338 | +0.11(+2.02%) |
Feb 04, 2016 | 5.318 | 5.470 | 5.278 | 5.440 | 14,027 | +0.19(+3.62%) |
Feb 03, 2016 | 5.590 | 5.600 | 5.250 | 5.250 | 2,862 | -0.17(-3.14%) |
Feb 02, 2016 | 5.440 | 5.450 | 5.250 | 5.420 | 10,316 | +0.08(+1.50%) |
Feb 01, 2016 | 5.230 | 5.490 | 5.230 | 5.340 | 3,200 | -0.09(-1.66%) |
Jan 29, 2016 | 5.230 | 5.500 | 5.230 | 5.430 | 7,721 | +0.23(+4.42%) |
Jan 28, 2016 | 5.600 | 5.600 | 5.110 | 5.200 | 13,056 | -0.43(-7.64%) |
Jan 27, 2016 | 5.472 | 5.810 | 5.370 | 5.630 | 9,718 | +0.33(+6.23%) |
Jan 26, 2016 | 5.470 | 5.490 | 5.300 | 5.300 | 4,039 | -0.11(-2.03%) |
Jan 25, 2016 | 5.470 | 5.700 | 5.351 | 5.410 | 17,282 | -0.06(-1.10%) |
Jan 22, 2016 | 5.350 | 5.550 | 5.090 | 5.470 | 28,684 | +0.28(+5.39%) |
Jan 21, 2016 | 5.130 | 5.390 | 5.000 | 5.190 | 25,258 | +0.02(+0.39%) |
Jan 20, 2016 | 5.150 | 5.340 | 5.120 | 5.170 | 17,447 | -0.36(-6.51%) |
Jan 19, 2016 | 5.590 | 5.740 | 5.500 | 5.530 | 48,703 | -0.02(-0.36%) |
Jan 15, 2016 | 5.330 | 5.550 | 5.550 | 5.550 | 71,700 | -0.10(-1.77%) |
Jan 14, 2016 | 5.270 | 5.870 | 5.270 | 5.650 | 13,185 | -0.11(-1.91%) |
Jan 13, 2016 | 5.570 | 6.010 | 5.570 | 5.760 | 68,160 | +0.41(+7.66%) |
Jan 12, 2016 | 5.050 | 5.630 | 5.050 | 5.350 | 37,096 | +0.30(+5.94%) |
Jan 11, 2016 | 4.870 | 5.890 | 3.970 | 5.050 | 76,702 | -0.85(-14.41%) |
Jan 08, 2016 | 6.330 | 6.330 | 5.900 | 5.900 | 67,917 | -0.45(-7.09%) |
Jan 07, 2016 | 7.200 | 7.200 | 6.350 | 6.350 | 169,484 | -0.84(-11.68%) |
Jan 06, 2016 | 6.610 | 7.320 | 6.513 | 7.190 | 140,360 | +0.66(+10.11%) |
Jan 05, 2016 | 6.370 | 6.600 | 6.370 | 6.530 | 36,792 | +0.16(+2.51%) |
Jan 04, 2016 | 6.430 | 6.450 | 6.350 | 6.370 | 39,439 | -0.05(-0.83%) |
Dec 31, 2015 | 6.340 | 6.423 | 6.423 | 6.423 | 17,000 | +0.03(+0.50%) |
Dec 30, 2015 | 6.470 | 6.500 | 6.340 | 6.391 | 23,960 | +0.02(+0.33%) |
Dec 29, 2015 | 6.470 | 6.580 | 6.240 | 6.370 | 33,628 | +0.04(+0.63%) |
Dec 28, 2015 | 6.720 | 6.720 | 6.210 | 6.330 | 63,812 | -0.39(-5.80%) |
Dec 24, 2015 | 6.190 | 6.720 | 6.720 | 6.720 | 99,000 | +0.56(+9.09%) |
Dec 23, 2015 | 6.030 | 6.200 | 6.020 | 6.160 | 82,967 | +0.15(+2.50%) |
Dec 22, 2015 | 6.100 | 6.129 | 6.010 | 6.010 | 24,274 | -0.08(-1.31%) |
Dec 21, 2015 | 6.100 | 6.160 | 6.020 | 6.090 | 36,810 | +0.08(+1.33%) |
Dec 18, 2015 | 6.088 | 6.240 | 5.950 | 6.010 | 133,869 | -0.07(-1.15%) |
Dec 17, 2015 | 6.090 | 6.150 | 5.960 | 6.080 | 60,901 | +0.07(+1.16%) |
Dec 16, 2015 | 5.900 | 6.160 | 5.900 | 6.010 | 72,077 | +0.04(+0.67%) |
Dec 15, 2015 | 5.900 | 6.060 | 5.900 | 5.970 | 29,303 | +0.07(+1.19%) |
Dec 14, 2015 | 5.740 | 6.050 | 5.740 | 5.900 | 31,873 | +0.16(+2.79%) |
Dec 11, 2015 | 5.830 | 5.830 | 5.630 | 5.740 | 25,255 | -0.18(-3.04%) |
Dec 10, 2015 | 5.950 | 6.200 | 5.920 | 5.920 | 45,817 | -0.03(-0.50%) |
Dec 09, 2015 | 5.822 | 6.080 | 5.720 | 5.950 | 93,934 | +0.11(+1.85%) |
Dec 08, 2015 | 5.560 | 5.950 | 5.510 | 5.842 | 23,634 | +0.23(+4.14%) |
Dec 07, 2015 | 5.600 | 5.770 | 5.600 | 5.610 | 26,000 | +0.10(+1.81%) |
Dec 04, 2015 | 5.328 | 5.850 | 5.170 | 5.510 | 27,183 | -0.15(-2.65%) |
Dec 03, 2015 | 5.680 | 5.862 | 5.610 | 5.660 | 12,588 | -0.01(-0.26%) |
Dec 02, 2015 | 5.560 | 5.840 | 5.560 | 5.675 | 30,746 | +0.05(+0.98%) |