Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.120 | 5.220 | 4.936 | 5.100 | 32,657 | +0.00(+0.00%) |
Feb 26, 2016 | 4.920 | 5.350 | 4.810 | 5.100 | 62,652 | +0.23(+4.72%) |
Feb 25, 2016 | 5.050 | 5.060 | 4.765 | 4.870 | 10,315 | -0.21(-4.13%) |
Feb 24, 2016 | 4.680 | 5.155 | 4.600 | 5.080 | 26,561 | +0.32(+6.72%) |
Feb 23, 2016 | 5.080 | 5.110 | 4.710 | 4.760 | 16,005 | -0.31(-6.11%) |
Feb 22, 2016 | 5.370 | 5.370 | 4.950 | 5.070 | 46,848 | -0.11(-2.12%) |
Feb 19, 2016 | 5.010 | 5.410 | 5.010 | 5.180 | 83,626 | +0.13(+2.57%) |
Feb 18, 2016 | 4.830 | 5.282 | 4.720 | 5.050 | 64,199 | +0.26(+5.43%) |
Feb 17, 2016 | 4.530 | 4.980 | 4.530 | 4.790 | 51,696 | +0.31(+6.92%) |
Feb 16, 2016 | 4.360 | 4.610 | 4.250 | 4.480 | 61,229 | +0.11(+2.52%) |
Feb 12, 2016 | 4.580 | 4.370 | 4.370 | 4.370 | 33,500 | -0.20(-4.38%) |
Feb 11, 2016 | 4.580 | 4.690 | 4.410 | 4.570 | 26,049 | -0.05(-1.08%) |
Feb 10, 2016 | 4.600 | 4.810 | 4.450 | 4.620 | 74,033 | +0.01(+0.22%) |
Feb 09, 2016 | 4.710 | 4.865 | 4.580 | 4.610 | 40,252 | -0.18(-3.76%) |
Feb 08, 2016 | 5.080 | 5.080 | 4.650 | 4.790 | 26,590 | -0.37(-7.17%) |
Feb 05, 2016 | 5.340 | 5.360 | 5.120 | 5.160 | 42,796 | -0.17(-3.19%) |
Feb 04, 2016 | 5.090 | 5.340 | 5.090 | 5.330 | 26,081 | +0.23(+4.51%) |
Feb 03, 2016 | 5.260 | 5.625 | 5.010 | 5.100 | 46,947 | -0.17(-3.23%) |
Feb 02, 2016 | 5.180 | 5.610 | 5.070 | 5.270 | 81,148 | -0.02(-0.38%) |
Feb 01, 2016 | 5.070 | 5.390 | 5.060 | 5.290 | 46,933 | +0.19(+3.73%) |
Jan 29, 2016 | 5.440 | 5.440 | 5.100 | 5.100 | 98,152 | -0.38(-6.93%) |
Jan 28, 2016 | 5.400 | 5.920 | 5.400 | 5.480 | 41,743 | +0.18(+3.40%) |
Jan 27, 2016 | 5.580 | 5.890 | 5.300 | 5.300 | 55,490 | -0.28(-5.02%) |
Jan 26, 2016 | 4.870 | 5.840 | 4.870 | 5.580 | 165,897 | +0.76(+15.77%) |
Jan 25, 2016 | 4.890 | 4.900 | 4.750 | 4.820 | 21,787 | -0.09(-1.83%) |
Jan 22, 2016 | 4.640 | 5.130 | 4.640 | 4.910 | 54,352 | +0.21(+4.47%) |
Jan 21, 2016 | 4.770 | 4.910 | 4.700 | 4.700 | 25,203 | -0.06(-1.26%) |
Jan 20, 2016 | 4.750 | 4.950 | 4.580 | 4.760 | 69,359 | -0.10(-2.06%) |
Jan 19, 2016 | 5.370 | 5.490 | 4.740 | 4.860 | 88,246 | -0.50(-9.33%) |
Jan 15, 2016 | 4.690 | 5.360 | 5.360 | 5.360 | 72,000 | +0.46(+9.39%) |
Jan 14, 2016 | 5.040 | 5.250 | 4.750 | 4.900 | 51,397 | -0.14(-2.78%) |
Jan 13, 2016 | 5.300 | 5.380 | 4.950 | 5.040 | 33,719 | -0.21(-4.00%) |
Jan 12, 2016 | 5.670 | 5.780 | 5.190 | 5.250 | 33,813 | -0.39(-6.91%) |
Jan 11, 2016 | 5.440 | 5.900 | 5.390 | 5.640 | 70,018 | +0.23(+4.25%) |
Jan 08, 2016 | 5.510 | 5.560 | 5.390 | 5.410 | 43,086 | -0.05(-0.92%) |
Jan 07, 2016 | 5.510 | 5.940 | 5.450 | 5.460 | 30,346 | -0.14(-2.50%) |
Jan 06, 2016 | 5.690 | 5.810 | 5.550 | 5.600 | 40,375 | -0.20(-3.45%) |
Jan 05, 2016 | 6.080 | 6.080 | 5.730 | 5.800 | 33,789 | -0.27(-4.45%) |
Jan 04, 2016 | 5.820 | 6.110 | 5.640 | 6.070 | 61,032 | +0.12(+2.02%) |
Dec 31, 2015 | 6.240 | 5.950 | 5.950 | 5.950 | 46,000 | -0.38(-6.00%) |
Dec 30, 2015 | 5.990 | 6.350 | 5.960 | 6.330 | 72,967 | +0.30(+4.98%) |
Dec 29, 2015 | 6.450 | 6.450 | 5.760 | 6.030 | 112,826 | -0.32(-5.04%) |
Dec 28, 2015 | 6.640 | 6.720 | 6.300 | 6.350 | 41,395 | -0.35(-5.22%) |
Dec 24, 2015 | 6.500 | 6.700 | 6.700 | 6.700 | 21,500 | +0.29(+4.52%) |
Dec 23, 2015 | 6.210 | 6.590 | 6.150 | 6.410 | 125,328 | +0.30(+4.91%) |
Dec 22, 2015 | 6.130 | 6.510 | 5.960 | 6.110 | 66,570 | +0.04(+0.66%) |
Dec 21, 2015 | 5.750 | 6.140 | 5.560 | 6.070 | 81,490 | +0.35(+6.12%) |
Dec 18, 2015 | 5.720 | 5.830 | 5.550 | 5.720 | 63,309 | -0.03(-0.52%) |
Dec 17, 2015 | 6.020 | 6.080 | 5.660 | 5.750 | 20,508 | -0.21(-3.52%) |
Dec 16, 2015 | 5.800 | 6.201 | 5.760 | 5.960 | 68,680 | +0.19(+3.29%) |
Dec 15, 2015 | 5.450 | 5.800 | 5.430 | 5.770 | 65,614 | +0.37(+6.85%) |
Dec 14, 2015 | 5.550 | 5.680 | 5.400 | 5.400 | 49,293 | -0.12(-2.17%) |
Dec 11, 2015 | 5.850 | 5.850 | 5.510 | 5.520 | 41,041 | -0.40(-6.76%) |
Dec 10, 2015 | 5.720 | 6.190 | 5.637 | 5.920 | 40,253 | +0.22(+3.86%) |
Dec 09, 2015 | 5.670 | 6.050 | 5.600 | 5.700 | 26,436 | -0.01(-0.18%) |
Dec 08, 2015 | 5.930 | 5.940 | 5.680 | 5.710 | 50,242 | -0.30(-4.99%) |
Dec 07, 2015 | 6.180 | 6.210 | 5.920 | 6.010 | 33,039 | -0.25(-3.99%) |
Dec 04, 2015 | 6.220 | 6.260 | 6.050 | 6.260 | 43,806 | +0.08(+1.29%) |
Dec 03, 2015 | 6.410 | 6.430 | 6.120 | 6.180 | 44,661 | -0.16(-2.52%) |
Dec 02, 2015 | 6.150 | 6.590 | 6.150 | 6.340 | 86,391 | +0.18(+2.92%) |