Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.343 | 5.439 | 5.306 | 5.368 | 2,830,294 | +0.03(+0.53%) |
Feb 26, 2016 | 5.217 | 5.447 | 5.188 | 5.339 | 2,353,201 | +0.15(+2.83%) |
Feb 25, 2016 | 5.078 | 5.204 | 5.072 | 5.192 | 2,291,877 | +0.14(+2.83%) |
Feb 24, 2016 | 4.947 | 5.058 | 4.842 | 5.049 | 1,478,607 | +0.07(+1.39%) |
Feb 23, 2016 | 4.927 | 5.013 | 4.860 | 4.980 | 2,369,358 | +0.06(+1.24%) |
Feb 22, 2016 | 4.886 | 4.980 | 4.878 | 4.919 | 2,117,326 | +0.04(+0.92%) |
Feb 19, 2016 | 4.870 | 4.915 | 4.817 | 4.874 | 1,961,285 | -0.00(-0.08%) |
Feb 18, 2016 | 4.903 | 4.935 | 4.833 | 4.878 | 1,689,518 | +0.00(+0.00%) |
Feb 17, 2016 | 4.833 | 4.964 | 4.813 | 4.878 | 2,924,366 | +0.05(+1.01%) |
Feb 16, 2016 | 4.670 | 4.852 | 4.556 | 4.829 | 2,792,402 | +0.19(+4.04%) |
Feb 12, 2016 | 4.597 | 4.642 | 4.642 | 4.642 | 2,408,621 | +0.07(+1.52%) |
Feb 11, 2016 | 4.487 | 4.609 | 4.487 | 4.572 | 3,003,855 | -0.01(-0.18%) |
Feb 10, 2016 | 4.650 | 4.670 | 4.576 | 4.580 | 2,201,292 | -0.02(-0.44%) |
Feb 09, 2016 | 4.572 | 4.656 | 4.523 | 4.601 | 3,331,294 | -0.05(-1.05%) |
Feb 08, 2016 | 4.646 | 4.682 | 4.507 | 4.650 | 10,057,060 | -0.05(-1.04%) |
Feb 05, 2016 | 4.813 | 4.956 | 4.572 | 4.699 | 9,725,553 | -0.01(-0.26%) |
Feb 04, 2016 | 4.854 | 4.874 | 4.450 | 4.711 | 6,767,666 | -0.87(-15.63%) |
Feb 03, 2016 | 5.518 | 5.592 | 5.457 | 5.584 | 1,226,190 | +0.09(+1.56%) |
Feb 02, 2016 | 5.441 | 5.514 | 5.359 | 5.498 | 1,477,894 | +0.02(+0.30%) |
Feb 01, 2016 | 5.510 | 5.588 | 5.453 | 5.482 | 1,098,389 | -0.04(-0.81%) |
Jan 29, 2016 | 5.392 | 5.539 | 5.355 | 5.527 | 2,440,727 | +0.18(+3.44%) |
Jan 28, 2016 | 5.310 | 5.441 | 5.290 | 5.343 | 1,889,411 | +0.07(+1.24%) |
Jan 27, 2016 | 5.331 | 5.400 | 5.249 | 5.278 | 1,625,485 | -0.06(-1.15%) |
Jan 26, 2016 | 5.225 | 5.380 | 5.225 | 5.339 | 2,433,575 | +0.11(+2.19%) |
Jan 25, 2016 | 5.425 | 5.465 | 5.221 | 5.225 | 1,982,110 | -0.24(-4.40%) |
Jan 22, 2016 | 5.363 | 5.527 | 5.363 | 5.465 | 1,664,091 | +0.16(+3.08%) |
Jan 21, 2016 | 5.323 | 5.494 | 5.270 | 5.302 | 2,525,690 | +0.01(+0.15%) |
Jan 20, 2016 | 5.286 | 5.351 | 4.925 | 5.294 | 3,583,365 | -0.08(-1.52%) |
Jan 19, 2016 | 5.502 | 5.506 | 5.196 | 5.376 | 4,932,203 | -0.11(-2.01%) |
Jan 15, 2016 | 5.531 | 5.486 | 5.486 | 5.486 | 3,665,399 | -0.18(-3.24%) |
Jan 14, 2016 | 5.886 | 5.907 | 5.653 | 5.669 | 4,228,616 | -0.22(-3.67%) |
Jan 13, 2016 | 6.085 | 6.126 | 5.796 | 5.886 | 1,947,879 | -0.20(-3.28%) |
Jan 12, 2016 | 6.334 | 6.334 | 5.979 | 6.085 | 2,151,881 | -0.22(-3.43%) |
Jan 11, 2016 | 6.285 | 6.338 | 6.244 | 6.302 | 1,486,548 | +0.02(+0.26%) |
Jan 08, 2016 | 6.399 | 6.399 | 6.257 | 6.285 | 2,065,780 | -0.07(-1.03%) |
Jan 07, 2016 | 6.448 | 6.493 | 6.351 | 6.351 | 1,264,401 | -0.17(-2.63%) |
Jan 06, 2016 | 6.469 | 6.575 | 6.441 | 6.522 | 1,418,843 | +0.03(+0.50%) |
Jan 05, 2016 | 6.355 | 6.530 | 6.326 | 6.489 | 1,115,237 | +0.13(+2.12%) |
Jan 04, 2016 | 6.171 | 6.367 | 6.122 | 6.355 | 1,476,359 | +0.13(+2.10%) |
Dec 31, 2015 | 6.285 | 6.224 | 6.224 | 6.224 | 1,676,522 | -0.07(-1.10%) |
Dec 30, 2015 | 6.359 | 6.371 | 6.293 | 6.293 | 1,126,398 | -0.08(-1.22%) |
Dec 29, 2015 | 6.432 | 6.457 | 6.331 | 6.371 | 1,372,960 | -0.05(-0.76%) |
Dec 28, 2015 | 6.497 | 6.505 | 6.405 | 6.420 | 1,293,707 | -0.08(-1.25%) |
Dec 24, 2015 | 6.448 | 6.501 | 6.501 | 6.501 | 991,251 | +0.00(+0.00%) |
Dec 23, 2015 | 6.497 | 6.559 | 6.469 | 6.501 | 1,550,809 | +0.03(+0.50%) |
Dec 22, 2015 | 6.362 | 6.493 | 6.326 | 6.469 | 2,080,180 | +0.11(+1.74%) |
Dec 21, 2015 | 6.275 | 6.362 | 6.243 | 6.358 | 1,822,774 | +0.12(+1.97%) |
Dec 18, 2015 | 6.283 | 6.366 | 6.235 | 6.235 | 5,563,879 | -0.07(-1.07%) |
Dec 17, 2015 | 6.294 | 6.338 | 6.235 | 6.302 | 1,458,718 | +0.02(+0.25%) |
Dec 16, 2015 | 6.140 | 6.291 | 6.108 | 6.287 | 2,560,876 | +0.17(+2.79%) |
Dec 15, 2015 | 6.112 | 6.156 | 6.053 | 6.116 | 2,062,917 | +0.01(+0.19%) |
Dec 14, 2015 | 6.199 | 6.247 | 6.013 | 6.104 | 2,021,133 | -0.09(-1.41%) |
Dec 11, 2015 | 6.223 | 6.354 | 6.160 | 6.191 | 2,076,105 | -0.21(-3.22%) |
Dec 10, 2015 | 6.132 | 6.433 | 6.132 | 6.397 | 2,543,385 | +0.30(+4.94%) |
Dec 09, 2015 | 6.104 | 6.156 | 6.073 | 6.096 | 1,536,009 | -0.02(-0.32%) |
Dec 08, 2015 | 6.136 | 6.172 | 6.085 | 6.116 | 1,650,133 | -0.08(-1.22%) |
Dec 07, 2015 | 6.259 | 6.287 | 6.168 | 6.191 | 1,276,366 | -0.08(-1.26%) |
Dec 04, 2015 | 6.386 | 6.421 | 6.239 | 6.271 | 1,939,970 | -0.12(-1.86%) |
Dec 03, 2015 | 6.457 | 6.500 | 6.378 | 6.390 | 1,759,797 | -0.06(-0.92%) |
Dec 02, 2015 | 6.596 | 6.615 | 6.441 | 6.449 | 869,370 | -0.15(-2.34%) |