Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.165 | 5.183 | 5.111 | 5.120 | 406,146 | -0.03(-0.52%) |
Feb 26, 2016 | 5.120 | 5.147 | 5.084 | 5.147 | 403,166 | +0.04(+0.70%) |
Feb 25, 2016 | 5.084 | 5.111 | 5.030 | 5.111 | 481,976 | +0.04(+0.89%) |
Feb 24, 2016 | 5.003 | 5.084 | 4.931 | 5.066 | 914,461 | -0.13(-2.60%) |
Feb 23, 2016 | 5.273 | 5.309 | 5.192 | 5.201 | 529,401 | -0.14(-2.69%) |
Feb 22, 2016 | 5.318 | 5.372 | 5.300 | 5.345 | 663,956 | +0.15(+2.95%) |
Feb 19, 2016 | 5.201 | 5.242 | 5.183 | 5.192 | 991,538 | -0.04(-0.69%) |
Feb 18, 2016 | 5.192 | 5.264 | 5.152 | 5.228 | 2,539,169 | +0.19(+3.75%) |
Feb 17, 2016 | 4.877 | 5.048 | 4.877 | 5.039 | 2,374,836 | +0.19(+3.90%) |
Feb 16, 2016 | 4.805 | 4.868 | 4.760 | 4.850 | 1,348,850 | +0.03(+0.56%) |
Feb 12, 2016 | 4.787 | 4.823 | 4.823 | 4.823 | 528,753 | +0.00(+0.00%) |
Feb 11, 2016 | 4.805 | 4.823 | 4.742 | 4.823 | 1,230,368 | +0.04(+0.94%) |
Feb 10, 2016 | 4.814 | 4.850 | 4.769 | 4.778 | 885,856 | -0.04(-0.75%) |
Feb 09, 2016 | 4.679 | 4.859 | 4.670 | 4.814 | 1,204,877 | -0.06(-1.29%) |
Feb 08, 2016 | 4.868 | 4.900 | 4.814 | 4.877 | 1,180,816 | -0.27(-5.24%) |
Feb 05, 2016 | 5.246 | 5.264 | 5.129 | 5.147 | 1,193,836 | -0.26(-4.83%) |
Feb 04, 2016 | 5.273 | 5.426 | 5.273 | 5.408 | 1,361,291 | +0.05(+1.01%) |
Feb 03, 2016 | 5.300 | 5.363 | 5.138 | 5.354 | 2,026,470 | +0.04(+0.68%) |
Feb 02, 2016 | 5.462 | 5.462 | 5.309 | 5.318 | 2,571,576 | -0.40(-7.08%) |
Feb 01, 2016 | 5.786 | 5.786 | 5.669 | 5.723 | 1,778,886 | -0.14(-2.45%) |
Jan 29, 2016 | 5.759 | 5.890 | 5.759 | 5.867 | 2,083,941 | -0.10(-1.66%) |
Jan 28, 2016 | 6.155 | 6.173 | 5.930 | 5.966 | 2,198,259 | -0.11(-1.78%) |
Jan 27, 2016 | 6.092 | 6.173 | 6.029 | 6.074 | 1,769,849 | +0.25(+4.33%) |
Jan 26, 2016 | 5.777 | 5.858 | 5.714 | 5.822 | 913,717 | +0.17(+3.03%) |
Jan 25, 2016 | 5.651 | 5.705 | 5.615 | 5.651 | 435,061 | -0.03(-0.48%) |
Jan 22, 2016 | 5.642 | 5.696 | 5.615 | 5.678 | 706,554 | +0.18(+3.27%) |
Jan 21, 2016 | 5.363 | 5.525 | 5.318 | 5.498 | 903,528 | +0.05(+0.99%) |
Jan 20, 2016 | 5.399 | 5.498 | 5.273 | 5.444 | 1,428,310 | +0.07(+1.34%) |
Jan 19, 2016 | 5.345 | 5.444 | 5.318 | 5.372 | 1,033,856 | +0.24(+4.74%) |
Jan 15, 2016 | 5.120 | 5.129 | 5.129 | 5.129 | 1,159,968 | -0.33(-6.10%) |
Jan 14, 2016 | 5.444 | 5.489 | 5.345 | 5.462 | 1,223,347 | +0.11(+2.02%) |
Jan 13, 2016 | 5.579 | 5.597 | 5.354 | 5.354 | 811,493 | -0.23(-4.19%) |
Jan 12, 2016 | 5.633 | 5.669 | 5.503 | 5.588 | 873,296 | -0.01(-0.16%) |
Jan 11, 2016 | 5.651 | 5.678 | 5.525 | 5.597 | 2,978,511 | +0.19(+3.49%) |
Jan 08, 2016 | 5.579 | 5.615 | 5.408 | 5.408 | 944,928 | -0.21(-3.69%) |
Jan 07, 2016 | 5.606 | 5.687 | 5.579 | 5.615 | 1,251,465 | -0.06(-1.11%) |
Jan 06, 2016 | 5.696 | 5.732 | 5.651 | 5.678 | 1,033,272 | -0.16(-2.77%) |
Jan 05, 2016 | 5.840 | 5.867 | 5.760 | 5.840 | 867,781 | -0.09(-1.52%) |
Jan 04, 2016 | 5.894 | 5.939 | 5.822 | 5.930 | 1,202,259 | -0.06(-1.05%) |
Dec 31, 2015 | 6.047 | 5.993 | 5.993 | 5.993 | 562,758 | -0.13(-2.20%) |
Dec 30, 2015 | 6.209 | 6.209 | 6.110 | 6.128 | 429,768 | -0.01(-0.15%) |
Dec 29, 2015 | 6.101 | 6.155 | 6.101 | 6.137 | 322,692 | +0.04(+0.59%) |
Dec 28, 2015 | 6.065 | 6.110 | 6.025 | 6.101 | 668,497 | -0.04(-0.59%) |
Dec 24, 2015 | 6.101 | 6.137 | 6.137 | 6.137 | 346,279 | +0.04(+0.59%) |
Dec 23, 2015 | 6.083 | 6.119 | 6.056 | 6.101 | 648,510 | +0.07(+1.19%) |
Dec 22, 2015 | 6.011 | 6.056 | 5.957 | 6.029 | 587,483 | +0.04(+0.75%) |
Dec 21, 2015 | 5.993 | 6.020 | 5.930 | 5.984 | 763,467 | +0.07(+1.22%) |
Dec 18, 2015 | 5.876 | 5.930 | 5.849 | 5.912 | 1,422,917 | -0.04(-0.61%) |
Dec 17, 2015 | 6.083 | 6.092 | 5.939 | 5.948 | 867,560 | -0.05(-0.90%) |
Dec 16, 2015 | 5.957 | 6.029 | 5.885 | 6.002 | 897,750 | +0.04(+0.60%) |
Dec 15, 2015 | 5.984 | 6.052 | 5.948 | 5.966 | 1,752,821 | +0.13(+2.31%) |
Dec 14, 2015 | 5.903 | 5.939 | 5.804 | 5.831 | 1,266,734 | -0.10(-1.67%) |
Dec 11, 2015 | 5.966 | 6.038 | 5.921 | 5.930 | 1,362,275 | -0.17(-2.80%) |
Dec 10, 2015 | 6.154 | 6.168 | 6.074 | 6.101 | 1,537,397 | -0.04(-0.72%) |
Dec 09, 2015 | 6.216 | 6.269 | 6.128 | 6.145 | 1,595,287 | -0.01(-0.14%) |
Dec 08, 2015 | 6.190 | 6.207 | 6.145 | 6.154 | 935,143 | -0.18(-2.80%) |
Dec 07, 2015 | 6.349 | 6.376 | 6.314 | 6.332 | 886,595 | -0.20(-3.12%) |
Dec 04, 2015 | 6.456 | 6.544 | 6.411 | 6.536 | 751,640 | +0.11(+1.66%) |
Dec 03, 2015 | 6.527 | 6.544 | 6.385 | 6.429 | 1,078,894 | -0.04(-0.55%) |
Dec 02, 2015 | 6.491 | 6.527 | 6.456 | 6.465 | 1,319,115 | +0.01(+0.14%) |