Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.392 | 5.431 | 5.344 | 5.384 | 8,245,259 | +0.12(+2.24%) |
Feb 26, 2016 | 5.258 | 5.282 | 5.207 | 5.266 | 10,006,025 | +0.24(+4.69%) |
Feb 25, 2016 | 4.959 | 5.030 | 4.904 | 5.030 | 6,837,874 | +0.15(+3.06%) |
Feb 24, 2016 | 4.794 | 4.889 | 4.692 | 4.881 | 5,031,049 | -0.08(-1.58%) |
Feb 23, 2016 | 5.085 | 5.101 | 4.959 | 4.959 | 6,642,208 | -0.17(-3.37%) |
Feb 22, 2016 | 5.132 | 5.164 | 5.097 | 5.132 | 5,846,842 | +0.16(+3.16%) |
Feb 19, 2016 | 5.014 | 5.014 | 4.916 | 4.975 | 3,339,095 | -0.09(-1.71%) |
Feb 18, 2016 | 5.227 | 5.242 | 5.054 | 5.061 | 4,355,627 | -0.09(-1.68%) |
Feb 17, 2016 | 5.030 | 5.183 | 5.014 | 5.148 | 9,814,198 | +0.20(+3.97%) |
Feb 16, 2016 | 4.928 | 4.967 | 4.841 | 4.951 | 5,205,808 | +0.15(+3.11%) |
Feb 12, 2016 | 4.810 | 4.802 | 4.802 | 4.802 | 6,010,338 | +0.09(+2.00%) |
Feb 11, 2016 | 4.692 | 4.794 | 4.653 | 4.708 | 7,776,169 | -0.15(-3.07%) |
Feb 10, 2016 | 4.841 | 4.959 | 4.786 | 4.857 | 8,519,867 | +0.24(+5.10%) |
Feb 09, 2016 | 4.551 | 4.763 | 4.543 | 4.621 | 11,500,305 | -0.16(-3.29%) |
Feb 08, 2016 | 4.849 | 4.853 | 4.688 | 4.779 | 10,380,810 | -0.39(-7.60%) |
Feb 05, 2016 | 5.282 | 5.352 | 5.156 | 5.172 | 11,037,589 | -0.06(-1.05%) |
Feb 04, 2016 | 5.022 | 5.258 | 5.006 | 5.227 | 9,800,155 | -0.02(-0.30%) |
Feb 03, 2016 | 5.329 | 5.337 | 5.109 | 5.242 | 21,239,604 | -0.04(-0.74%) |
Feb 02, 2016 | 5.533 | 5.553 | 5.266 | 5.282 | 16,172,374 | -0.23(-4.14%) |
Feb 01, 2016 | 5.376 | 5.541 | 5.337 | 5.509 | 7,497,898 | -0.02(-0.43%) |
Jan 29, 2016 | 5.399 | 5.533 | 5.360 | 5.533 | 8,237,999 | -0.05(-0.85%) |
Jan 28, 2016 | 5.690 | 5.726 | 5.517 | 5.580 | 8,842,551 | -0.28(-4.70%) |
Jan 27, 2016 | 5.777 | 5.985 | 5.777 | 5.855 | 7,529,969 | -0.13(-2.10%) |
Jan 26, 2016 | 5.895 | 6.036 | 5.820 | 5.981 | 10,318,600 | +0.40(+7.18%) |
Jan 25, 2016 | 5.659 | 5.667 | 5.564 | 5.580 | 11,948,461 | -0.15(-2.61%) |
Jan 22, 2016 | 5.777 | 5.840 | 5.682 | 5.730 | 8,288,585 | +0.15(+2.68%) |
Jan 21, 2016 | 5.541 | 5.643 | 5.431 | 5.580 | 9,392,528 | +0.17(+3.05%) |
Jan 20, 2016 | 5.454 | 5.490 | 5.187 | 5.415 | 12,220,175 | -0.18(-3.23%) |
Jan 19, 2016 | 5.643 | 5.706 | 5.517 | 5.596 | 10,221,730 | -0.17(-3.00%) |
Jan 15, 2016 | 5.643 | 5.769 | 5.769 | 5.769 | 11,408,674 | -0.15(-2.52%) |
Jan 14, 2016 | 5.965 | 5.989 | 5.761 | 5.918 | 23,974,576 | -0.26(-4.20%) |
Jan 13, 2016 | 6.421 | 6.468 | 6.107 | 6.178 | 14,050,439 | -0.26(-4.03%) |
Jan 12, 2016 | 6.500 | 6.531 | 6.319 | 6.437 | 10,152,677 | +0.06(+0.99%) |
Jan 11, 2016 | 6.350 | 6.413 | 6.248 | 6.374 | 14,172,467 | +0.09(+1.50%) |
Jan 08, 2016 | 6.523 | 6.539 | 6.240 | 6.280 | 16,578,823 | -0.21(-3.27%) |
Jan 07, 2016 | 6.484 | 6.563 | 6.390 | 6.492 | 13,699,786 | -0.22(-3.28%) |
Jan 06, 2016 | 6.736 | 6.767 | 6.626 | 6.712 | 16,779,400 | -0.42(-5.84%) |
Jan 05, 2016 | 7.129 | 7.168 | 6.948 | 7.129 | 9,328,095 | +0.06(+0.78%) |
Jan 04, 2016 | 7.003 | 7.168 | 6.885 | 7.074 | 15,869,819 | -3.91(-35.62%) |
Dec 31, 2015 | 11.01 | 11.08 | 10.98 | 10.99 | 4,381,578 | -0.13(-1.13%) |
Dec 30, 2015 | 11.06 | 11.17 | 11.02 | 11.11 | 3,606,873 | -0.17(-1.53%) |
Dec 29, 2015 | 11.30 | 11.36 | 11.18 | 11.29 | 1,879,164 | +0.05(+0.49%) |
Dec 28, 2015 | 11.32 | 11.35 | 11.18 | 11.23 | 2,267,350 | +0.06(+0.56%) |
Dec 24, 2015 | 11.15 | 11.17 | 11.17 | 11.17 | 3,188,709 | +0.00(+0.00%) |
Dec 23, 2015 | 11.08 | 11.23 | 11.03 | 11.17 | 6,147,141 | +0.41(+3.79%) |
Dec 22, 2015 | 10.86 | 10.88 | 10.73 | 10.76 | 4,582,843 | -0.20(-1.86%) |
Dec 21, 2015 | 11.03 | 11.05 | 10.85 | 10.96 | 4,235,008 | +0.19(+1.75%) |
Dec 18, 2015 | 10.80 | 10.90 | 10.74 | 10.77 | 3,834,305 | -0.07(-0.65%) |
Dec 17, 2015 | 10.98 | 10.99 | 10.83 | 10.85 | 6,283,079 | +0.08(+0.73%) |
Dec 16, 2015 | 10.70 | 10.79 | 10.59 | 10.77 | 3,828,023 | +0.16(+1.56%) |
Dec 15, 2015 | 10.58 | 10.73 | 10.54 | 10.60 | 5,562,746 | +0.32(+3.13%) |
Dec 14, 2015 | 10.49 | 10.52 | 10.19 | 10.28 | 8,812,427 | -0.40(-3.75%) |
Dec 11, 2015 | 10.74 | 10.81 | 10.65 | 10.68 | 2,921,645 | -0.16(-1.45%) |
Dec 10, 2015 | 10.83 | 10.90 | 10.77 | 10.84 | 2,985,246 | -0.01(-0.07%) |
Dec 09, 2015 | 10.93 | 10.99 | 10.79 | 10.85 | 4,978,555 | -0.01(-0.07%) |
Dec 08, 2015 | 10.86 | 10.96 | 10.77 | 10.85 | 4,341,370 | -0.16(-1.50%) |
Dec 07, 2015 | 11.09 | 11.13 | 10.99 | 11.02 | 5,211,352 | -0.01(-0.07%) |
Dec 04, 2015 | 10.88 | 11.03 | 10.87 | 11.03 | 4,401,202 | +0.15(+1.37%) |
Dec 03, 2015 | 11.11 | 11.14 | 10.85 | 10.88 | 5,991,480 | -0.03(-0.29%) |
Dec 02, 2015 | 11.00 | 11.06 | 10.86 | 10.91 | 4,315,712 | -0.27(-2.46%) |