Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.618 | 5.794 | 5.618 | 5.746 | 645,827 | +0.15(+2.77%) |
Feb 26, 2016 | 5.511 | 5.703 | 5.511 | 5.591 | 625,392 | +0.09(+1.55%) |
Feb 25, 2016 | 5.308 | 5.522 | 5.266 | 5.506 | 435,852 | +0.17(+3.10%) |
Feb 24, 2016 | 5.399 | 5.404 | 5.164 | 5.340 | 615,469 | -0.17(-3.00%) |
Feb 23, 2016 | 5.564 | 5.596 | 5.468 | 5.506 | 350,940 | -0.09(-1.62%) |
Feb 22, 2016 | 5.527 | 5.767 | 5.522 | 5.596 | 629,930 | +0.18(+3.35%) |
Feb 19, 2016 | 5.180 | 5.426 | 5.116 | 5.415 | 1,152,233 | +0.22(+4.32%) |
Feb 18, 2016 | 5.308 | 5.335 | 5.164 | 5.191 | 863,560 | -0.09(-1.62%) |
Feb 17, 2016 | 5.138 | 5.415 | 5.122 | 5.276 | 1,005,820 | +0.15(+3.02%) |
Feb 16, 2016 | 5.372 | 5.410 | 5.095 | 5.122 | 853,699 | -0.18(-3.42%) |
Feb 12, 2016 | 5.127 | 5.303 | 5.303 | 5.303 | 1,235,786 | +0.26(+5.07%) |
Feb 11, 2016 | 5.010 | 5.137 | 4.940 | 5.047 | 528,966 | -0.05(-1.05%) |
Feb 10, 2016 | 4.999 | 5.298 | 4.914 | 5.100 | 785,458 | +0.03(+0.63%) |
Feb 09, 2016 | 5.058 | 5.100 | 4.828 | 5.068 | 597,106 | -0.07(-1.45%) |
Feb 08, 2016 | 5.095 | 5.223 | 4.908 | 5.143 | 806,854 | +0.01(+0.10%) |
Feb 05, 2016 | 5.442 | 5.442 | 5.084 | 5.138 | 1,282,741 | -0.28(-5.12%) |
Feb 04, 2016 | 5.394 | 5.458 | 5.322 | 5.415 | 734,062 | +0.10(+1.81%) |
Feb 03, 2016 | 5.324 | 5.330 | 4.972 | 5.319 | 1,148,688 | +0.05(+0.91%) |
Feb 02, 2016 | 5.335 | 5.367 | 5.196 | 5.271 | 883,346 | -0.16(-2.95%) |
Feb 01, 2016 | 5.612 | 5.612 | 5.271 | 5.431 | 861,320 | -0.21(-3.78%) |
Jan 29, 2016 | 5.869 | 6.269 | 5.474 | 5.644 | 1,672,592 | +0.20(+3.73%) |
Jan 28, 2016 | 5.351 | 5.623 | 5.340 | 5.442 | 933,904 | +0.17(+3.13%) |
Jan 27, 2016 | 5.410 | 5.436 | 5.154 | 5.276 | 910,890 | -0.17(-3.13%) |
Jan 26, 2016 | 5.618 | 5.628 | 5.276 | 5.447 | 901,327 | -0.18(-3.22%) |
Jan 25, 2016 | 5.778 | 5.863 | 5.551 | 5.628 | 783,568 | -0.15(-2.59%) |
Jan 22, 2016 | 5.362 | 5.826 | 5.362 | 5.778 | 1,137,285 | +0.53(+10.06%) |
Jan 21, 2016 | 5.186 | 5.399 | 5.138 | 5.250 | 398,514 | +0.05(+0.92%) |
Jan 20, 2016 | 5.127 | 5.292 | 4.983 | 5.202 | 706,767 | +0.01(+0.10%) |
Jan 19, 2016 | 5.228 | 5.383 | 5.132 | 5.196 | 573,112 | +0.01(+0.10%) |
Jan 15, 2016 | 5.186 | 5.191 | 5.191 | 5.191 | 349,574 | -0.15(-2.89%) |
Jan 14, 2016 | 5.175 | 5.468 | 5.116 | 5.346 | 443,578 | +0.19(+3.62%) |
Jan 13, 2016 | 5.276 | 5.394 | 5.074 | 5.159 | 730,351 | -0.12(-2.22%) |
Jan 12, 2016 | 5.388 | 5.404 | 5.074 | 5.276 | 663,204 | -0.08(-1.49%) |
Jan 11, 2016 | 5.463 | 5.570 | 5.244 | 5.356 | 508,117 | -0.13(-2.43%) |
Jan 08, 2016 | 5.490 | 5.591 | 5.351 | 5.490 | 766,112 | +0.03(+0.49%) |
Jan 07, 2016 | 5.671 | 5.671 | 5.415 | 5.463 | 576,907 | -0.27(-4.74%) |
Jan 06, 2016 | 5.799 | 5.869 | 5.639 | 5.735 | 470,667 | -0.18(-2.98%) |
Jan 05, 2016 | 6.098 | 6.098 | 5.853 | 5.911 | 471,728 | -0.15(-2.55%) |
Jan 04, 2016 | 6.189 | 6.285 | 5.975 | 6.066 | 275,252 | -0.21(-3.40%) |
Dec 31, 2015 | 6.130 | 6.279 | 6.279 | 6.279 | 382,563 | +0.11(+1.73%) |
Dec 30, 2015 | 6.215 | 6.263 | 6.061 | 6.173 | 211,521 | -0.01(-0.17%) |
Dec 29, 2015 | 6.263 | 6.343 | 6.141 | 6.183 | 231,343 | -0.06(-1.02%) |
Dec 28, 2015 | 6.237 | 6.279 | 6.141 | 6.247 | 258,825 | -0.02(-0.26%) |
Dec 24, 2015 | 6.178 | 6.263 | 6.263 | 6.263 | 101,779 | +0.03(+0.51%) |
Dec 23, 2015 | 6.183 | 6.439 | 6.151 | 6.231 | 416,960 | +0.12(+2.01%) |
Dec 22, 2015 | 5.997 | 6.226 | 5.975 | 6.109 | 423,023 | +0.15(+2.51%) |
Dec 21, 2015 | 6.023 | 6.023 | 5.794 | 5.959 | 537,567 | -0.06(-1.06%) |
Dec 18, 2015 | 6.183 | 6.386 | 5.938 | 6.023 | 952,666 | -0.10(-1.57%) |
Dec 17, 2015 | 6.365 | 6.375 | 6.114 | 6.119 | 365,318 | -0.22(-3.53%) |
Dec 16, 2015 | 6.487 | 6.530 | 6.311 | 6.343 | 272,392 | -0.13(-1.98%) |
Dec 15, 2015 | 6.370 | 6.503 | 6.327 | 6.471 | 357,303 | +0.14(+2.28%) |
Dec 14, 2015 | 6.445 | 6.445 | 6.135 | 6.327 | 497,469 | -0.13(-1.98%) |
Dec 11, 2015 | 6.434 | 6.482 | 6.301 | 6.455 | 408,941 | -0.12(-1.87%) |
Dec 10, 2015 | 6.717 | 6.808 | 6.551 | 6.578 | 199,448 | -0.17(-2.53%) |
Dec 09, 2015 | 6.423 | 6.807 | 6.423 | 6.749 | 521,888 | +0.35(+5.42%) |
Dec 08, 2015 | 6.482 | 6.653 | 6.279 | 6.402 | 401,168 | -0.22(-3.38%) |
Dec 07, 2015 | 6.802 | 6.802 | 6.445 | 6.626 | 804,318 | -0.23(-3.35%) |
Dec 04, 2015 | 6.776 | 6.957 | 6.647 | 6.856 | 635,810 | +0.08(+1.18%) |
Dec 03, 2015 | 6.914 | 7.053 | 6.722 | 6.776 | 537,159 | -0.09(-1.32%) |
Dec 02, 2015 | 6.904 | 6.968 | 6.749 | 6.866 | 504,874 | -0.06(-0.92%) |