Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.735 | 5.955 | 5.698 | 5.876 | 4,688,513 | +0.22(+3.90%) |
Feb 26, 2016 | 5.799 | 5.802 | 5.612 | 5.655 | 3,172,881 | +0.00(+0.00%) |
Feb 25, 2016 | 5.802 | 5.821 | 5.551 | 5.655 | 3,188,447 | +0.08(+1.43%) |
Feb 24, 2016 | 5.538 | 5.606 | 5.459 | 5.575 | 1,926,513 | -0.17(-2.88%) |
Feb 23, 2016 | 5.821 | 5.851 | 5.695 | 5.741 | 3,165,130 | -0.14(-2.40%) |
Feb 22, 2016 | 5.857 | 5.943 | 5.827 | 5.882 | 2,809,758 | +0.23(+4.01%) |
Feb 19, 2016 | 5.673 | 5.692 | 5.621 | 5.655 | 1,916,858 | -0.06(-1.07%) |
Feb 18, 2016 | 5.661 | 5.747 | 5.624 | 5.716 | 2,163,871 | +0.00(+0.00%) |
Feb 17, 2016 | 5.643 | 5.863 | 5.624 | 5.716 | 3,076,357 | +0.19(+3.44%) |
Feb 16, 2016 | 5.397 | 5.532 | 5.348 | 5.526 | 3,541,689 | +0.14(+2.62%) |
Feb 12, 2016 | 5.244 | 5.385 | 5.385 | 5.385 | 2,395,283 | +0.18(+3.54%) |
Feb 11, 2016 | 5.250 | 5.305 | 5.121 | 5.201 | 2,254,084 | -0.17(-3.20%) |
Feb 10, 2016 | 5.459 | 5.498 | 5.367 | 5.373 | 1,956,922 | -0.05(-0.91%) |
Feb 09, 2016 | 5.391 | 5.502 | 5.342 | 5.422 | 2,422,500 | -0.06(-1.12%) |
Feb 08, 2016 | 5.551 | 5.551 | 5.397 | 5.483 | 1,530,475 | -0.13(-2.40%) |
Feb 05, 2016 | 5.600 | 5.661 | 5.563 | 5.618 | 2,827,403 | -0.01(-0.11%) |
Feb 04, 2016 | 5.557 | 5.655 | 5.505 | 5.624 | 2,754,173 | +0.18(+3.38%) |
Feb 03, 2016 | 5.336 | 5.453 | 5.210 | 5.440 | 3,374,702 | +0.28(+5.47%) |
Feb 02, 2016 | 5.250 | 5.256 | 5.060 | 5.158 | 4,429,465 | -0.21(-4.00%) |
Feb 01, 2016 | 5.262 | 5.373 | 5.238 | 5.373 | 1,960,676 | +0.02(+0.46%) |
Jan 29, 2016 | 5.195 | 5.354 | 5.164 | 5.348 | 2,853,125 | +0.24(+4.68%) |
Jan 28, 2016 | 5.207 | 5.219 | 5.072 | 5.109 | 1,727,659 | -0.07(-1.30%) |
Jan 27, 2016 | 5.097 | 5.244 | 5.091 | 5.177 | 2,434,047 | +0.08(+1.56%) |
Jan 26, 2016 | 4.999 | 5.097 | 4.968 | 5.097 | 2,807,419 | +0.06(+1.22%) |
Jan 25, 2016 | 5.109 | 5.177 | 5.023 | 5.035 | 2,017,836 | -0.08(-1.56%) |
Jan 22, 2016 | 5.042 | 5.186 | 5.035 | 5.115 | 2,660,343 | +0.22(+4.51%) |
Jan 21, 2016 | 4.802 | 5.005 | 4.796 | 4.894 | 4,571,747 | -0.08(-1.60%) |
Jan 20, 2016 | 4.858 | 4.996 | 4.732 | 4.974 | 4,927,653 | -0.01(-0.25%) |
Jan 19, 2016 | 4.999 | 5.042 | 4.956 | 4.986 | 2,854,359 | -0.02(-0.37%) |
Jan 15, 2016 | 4.999 | 5.005 | 5.005 | 5.005 | 3,936,378 | -0.15(-2.86%) |
Jan 14, 2016 | 4.974 | 5.213 | 4.974 | 5.152 | 4,347,058 | +0.11(+2.19%) |
Jan 13, 2016 | 5.152 | 5.296 | 5.042 | 5.042 | 4,176,598 | -0.07(-1.44%) |
Jan 12, 2016 | 5.066 | 5.121 | 5.005 | 5.115 | 2,938,131 | +0.09(+1.71%) |
Jan 11, 2016 | 5.140 | 5.155 | 4.968 | 5.029 | 2,835,076 | +0.05(+0.99%) |
Jan 08, 2016 | 5.140 | 5.164 | 4.968 | 4.980 | 3,599,785 | -0.13(-2.52%) |
Jan 07, 2016 | 5.146 | 5.213 | 5.020 | 5.109 | 5,673,729 | -0.23(-4.25%) |
Jan 06, 2016 | 5.342 | 5.449 | 5.305 | 5.336 | 5,020,386 | -0.10(-1.92%) |
Jan 05, 2016 | 5.477 | 5.495 | 5.373 | 5.440 | 3,886,341 | -0.03(-0.56%) |
Jan 04, 2016 | 5.324 | 5.483 | 5.305 | 5.471 | 6,452,933 | -0.03(-0.61%) |
Dec 31, 2015 | 5.449 | 5.504 | 5.504 | 5.504 | 2,761,685 | +0.01(+0.22%) |
Dec 30, 2015 | 5.547 | 5.590 | 5.401 | 5.492 | 4,853,252 | -0.25(-4.35%) |
Dec 29, 2015 | 5.803 | 5.849 | 5.651 | 5.742 | 2,133,450 | -0.05(-0.95%) |
Dec 28, 2015 | 5.779 | 5.815 | 5.675 | 5.797 | 4,050,601 | +0.02(+0.32%) |
Dec 24, 2015 | 5.785 | 5.779 | 5.779 | 5.779 | 565,822 | -0.01(-0.21%) |
Dec 23, 2015 | 5.644 | 5.797 | 5.644 | 5.791 | 2,609,951 | +0.17(+3.04%) |
Dec 22, 2015 | 5.529 | 5.638 | 5.492 | 5.620 | 3,643,403 | +0.09(+1.65%) |
Dec 21, 2015 | 5.779 | 5.803 | 5.468 | 5.529 | 4,462,964 | -0.24(-4.12%) |
Dec 18, 2015 | 5.681 | 5.907 | 5.681 | 5.766 | 6,713,716 | -0.15(-2.47%) |
Dec 17, 2015 | 6.029 | 6.059 | 5.843 | 5.913 | 4,164,373 | -0.13(-2.22%) |
Dec 16, 2015 | 5.736 | 6.083 | 5.718 | 6.047 | 4,380,050 | +0.20(+3.44%) |
Dec 15, 2015 | 5.931 | 5.998 | 5.809 | 5.846 | 4,751,132 | +0.01(+0.10%) |
Dec 14, 2015 | 5.675 | 5.855 | 5.675 | 5.840 | 4,701,172 | +0.09(+1.59%) |
Dec 11, 2015 | 5.760 | 5.809 | 5.712 | 5.748 | 4,014,762 | -0.14(-2.38%) |
Dec 10, 2015 | 5.931 | 6.007 | 5.864 | 5.888 | 2,559,656 | -0.06(-1.02%) |
Dec 09, 2015 | 6.022 | 6.132 | 5.925 | 5.949 | 4,558,808 | +0.11(+1.88%) |
Dec 08, 2015 | 5.760 | 5.870 | 5.705 | 5.840 | 4,406,571 | -0.03(-0.52%) |
Dec 07, 2015 | 6.010 | 6.022 | 5.803 | 5.870 | 3,504,584 | +0.00(+0.00%) |
Dec 04, 2015 | 5.931 | 5.986 | 5.836 | 5.870 | 3,580,258 | -0.12(-1.93%) |
Dec 03, 2015 | 6.059 | 6.150 | 5.943 | 5.986 | 5,253,775 | +0.13(+2.29%) |
Dec 02, 2015 | 5.833 | 5.907 | 5.748 | 5.852 | 3,783,218 | +0.07(+1.16%) |