Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.339 | 5.608 | 5.204 | 5.500 | 137,730 | +0.10(+1.83%) |
Feb 26, 2016 | 5.267 | 5.402 | 5.222 | 5.402 | 68,489 | +0.11(+2.03%) |
Feb 25, 2016 | 5.653 | 5.733 | 5.258 | 5.294 | 45,293 | -0.39(-6.94%) |
Feb 24, 2016 | 5.419 | 5.832 | 5.419 | 5.689 | 61,437 | +0.16(+2.92%) |
Feb 23, 2016 | 5.581 | 5.778 | 5.419 | 5.527 | 110,659 | -0.13(-2.22%) |
Feb 22, 2016 | 5.751 | 5.769 | 5.393 | 5.653 | 59,408 | -0.04(-0.63%) |
Feb 19, 2016 | 5.231 | 5.814 | 5.231 | 5.689 | 58,822 | +0.46(+8.75%) |
Feb 18, 2016 | 5.267 | 5.334 | 5.025 | 5.231 | 39,733 | -0.04(-0.68%) |
Feb 17, 2016 | 5.078 | 5.339 | 5.061 | 5.267 | 3,024,740 | +0.13(+2.62%) |
Feb 16, 2016 | 5.141 | 5.491 | 5.078 | 5.132 | 27,568 | -0.02(-0.35%) |
Feb 12, 2016 | 5.375 | 5.150 | 5.150 | 5.150 | 39,007 | -0.12(-2.21%) |
Feb 11, 2016 | 5.105 | 5.366 | 5.105 | 5.267 | 19,579 | +0.05(+1.03%) |
Feb 10, 2016 | 5.689 | 5.689 | 5.204 | 5.213 | 10,186 | +0.05(+1.04%) |
Feb 09, 2016 | 5.061 | 5.231 | 5.061 | 5.159 | 21,387 | +0.05(+1.05%) |
Feb 08, 2016 | 5.114 | 5.222 | 4.998 | 5.105 | 30,174 | -0.04(-0.70%) |
Feb 05, 2016 | 5.330 | 5.419 | 5.123 | 5.141 | 38,204 | -0.27(-4.98%) |
Feb 04, 2016 | 5.384 | 5.751 | 5.294 | 5.410 | 16,662 | +0.01(+0.17%) |
Feb 03, 2016 | 5.635 | 5.841 | 5.222 | 5.402 | 27,188 | -0.12(-2.11%) |
Feb 02, 2016 | 5.527 | 5.868 | 5.410 | 5.518 | 32,084 | -0.14(-2.54%) |
Feb 01, 2016 | 5.689 | 6.083 | 5.590 | 5.662 | 31,618 | -0.11(-1.87%) |
Jan 29, 2016 | 5.240 | 5.796 | 5.240 | 5.769 | 105,760 | +0.52(+9.91%) |
Jan 28, 2016 | 5.375 | 5.702 | 5.204 | 5.249 | 31,534 | -0.06(-1.18%) |
Jan 27, 2016 | 5.419 | 5.509 | 5.258 | 5.312 | 36,846 | -0.13(-2.47%) |
Jan 26, 2016 | 5.303 | 5.643 | 5.294 | 5.446 | 30,918 | +0.15(+2.88%) |
Jan 25, 2016 | 5.437 | 5.599 | 5.240 | 5.294 | 35,190 | -0.17(-3.12%) |
Jan 22, 2016 | 5.384 | 5.482 | 5.204 | 5.464 | 45,197 | +0.18(+3.40%) |
Jan 21, 2016 | 5.043 | 5.500 | 5.043 | 5.285 | 50,881 | +0.22(+4.25%) |
Jan 20, 2016 | 4.953 | 5.159 | 4.809 | 5.070 | 56,697 | +0.04(+0.71%) |
Jan 19, 2016 | 5.195 | 5.222 | 4.953 | 5.034 | 23,604 | -0.12(-2.26%) |
Jan 15, 2016 | 5.052 | 5.150 | 5.150 | 5.150 | 53,830 | -0.06(-1.20%) |
Jan 14, 2016 | 4.944 | 5.285 | 4.944 | 5.213 | 35,279 | +0.38(+7.79%) |
Jan 13, 2016 | 5.267 | 5.267 | 4.782 | 4.836 | 51,600 | -0.23(-4.60%) |
Jan 12, 2016 | 5.339 | 5.339 | 5.016 | 5.070 | 41,368 | -0.21(-3.91%) |
Jan 11, 2016 | 5.034 | 5.428 | 5.034 | 5.276 | 37,159 | +0.27(+5.38%) |
Jan 08, 2016 | 5.123 | 5.141 | 4.998 | 5.007 | 28,648 | -0.16(-3.13%) |
Jan 07, 2016 | 5.204 | 5.303 | 5.087 | 5.168 | 33,288 | -0.14(-2.70%) |
Jan 06, 2016 | 5.357 | 5.393 | 5.213 | 5.312 | 24,071 | +0.04(+0.85%) |
Jan 05, 2016 | 5.267 | 5.428 | 5.195 | 5.267 | 20,368 | +0.18(+3.53%) |
Jan 04, 2016 | 5.393 | 5.662 | 5.034 | 5.087 | 54,620 | -0.42(-7.65%) |
Dec 31, 2015 | 5.500 | 5.509 | 5.509 | 5.509 | 25,633 | -0.31(-5.25%) |
Dec 30, 2015 | 5.823 | 5.931 | 5.680 | 5.814 | 30,847 | +0.01(+0.15%) |
Dec 29, 2015 | 6.128 | 6.128 | 5.698 | 5.805 | 41,070 | -0.02(-0.31%) |
Dec 28, 2015 | 5.671 | 5.944 | 5.375 | 5.823 | 46,082 | -0.02(-0.31%) |
Dec 24, 2015 | 5.796 | 5.841 | 5.841 | 5.841 | 22,735 | +0.02(+0.31%) |
Dec 23, 2015 | 5.850 | 5.850 | 5.742 | 5.823 | 15,225 | -0.01(-0.15%) |
Dec 22, 2015 | 5.832 | 5.832 | 5.823 | 5.832 | 33,854 | -0.02(-0.31%) |
Dec 21, 2015 | 5.859 | 6.101 | 5.733 | 5.850 | 30,610 | +0.02(+0.31%) |
Dec 18, 2015 | 6.119 | 6.182 | 5.742 | 5.832 | 126,832 | -0.04(-0.61%) |
Dec 17, 2015 | 6.083 | 6.254 | 5.742 | 5.868 | 47,318 | -0.15(-2.53%) |
Dec 16, 2015 | 5.886 | 6.119 | 5.832 | 6.021 | 31,538 | +0.19(+3.23%) |
Dec 15, 2015 | 5.590 | 5.841 | 5.590 | 5.832 | 23,553 | +0.05(+0.93%) |
Dec 14, 2015 | 5.267 | 5.859 | 5.267 | 5.778 | 31,546 | +0.46(+8.60%) |
Dec 11, 2015 | 5.393 | 5.648 | 5.303 | 5.321 | 37,323 | -0.29(-5.12%) |
Dec 10, 2015 | 5.590 | 5.787 | 5.590 | 5.608 | 21,428 | +0.04(+0.81%) |
Dec 09, 2015 | 5.500 | 5.653 | 5.500 | 5.563 | 23,256 | -0.17(-2.97%) |
Dec 08, 2015 | 5.805 | 5.868 | 5.716 | 5.733 | 24,392 | -0.13(-2.14%) |
Dec 07, 2015 | 5.913 | 6.021 | 5.751 | 5.859 | 26,325 | -0.08(-1.36%) |
Dec 04, 2015 | 5.751 | 5.985 | 5.751 | 5.940 | 23,132 | +0.20(+3.44%) |
Dec 03, 2015 | 5.949 | 5.949 | 5.742 | 5.742 | 29,859 | -0.20(-3.32%) |
Dec 02, 2015 | 6.254 | 6.281 | 5.940 | 5.940 | 22,803 | -0.34(-5.43%) |