Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.362 | 5.606 | 5.354 | 5.516 | 582,314 | +0.15(+2.75%) |
Feb 26, 2016 | 5.282 | 5.394 | 5.218 | 5.369 | 372,763 | +0.16(+3.04%) |
Feb 25, 2016 | 5.167 | 5.282 | 5.085 | 5.211 | 368,231 | +0.06(+1.12%) |
Feb 24, 2016 | 5.049 | 5.290 | 4.915 | 5.153 | 272,389 | +0.01(+0.21%) |
Feb 23, 2016 | 5.005 | 5.175 | 4.915 | 5.142 | 603,659 | +0.10(+2.07%) |
Feb 22, 2016 | 5.117 | 5.148 | 4.998 | 5.038 | 448,685 | +0.01(+0.21%) |
Feb 19, 2016 | 5.013 | 5.118 | 4.887 | 5.027 | 271,577 | -0.01(-0.21%) |
Feb 18, 2016 | 5.128 | 5.128 | 4.987 | 5.038 | 345,432 | -0.00(-0.07%) |
Feb 17, 2016 | 4.854 | 5.178 | 4.818 | 5.041 | 527,334 | +0.29(+6.06%) |
Feb 16, 2016 | 4.804 | 4.933 | 4.667 | 4.754 | 523,727 | +0.08(+1.62%) |
Feb 12, 2016 | 4.584 | 4.678 | 4.678 | 4.678 | 643,893 | +0.16(+3.59%) |
Feb 11, 2016 | 4.649 | 4.700 | 4.394 | 4.516 | 587,510 | -0.27(-5.57%) |
Feb 10, 2016 | 4.757 | 4.912 | 4.664 | 4.782 | 556,391 | +0.00(+0.00%) |
Feb 09, 2016 | 4.854 | 4.894 | 4.412 | 4.782 | 614,764 | -0.13(-2.64%) |
Feb 08, 2016 | 4.897 | 4.941 | 4.376 | 4.912 | 578,692 | -0.05(-0.94%) |
Feb 05, 2016 | 5.002 | 5.072 | 4.894 | 4.959 | 254,386 | -0.08(-1.50%) |
Feb 04, 2016 | 4.977 | 5.124 | 4.865 | 5.034 | 285,886 | +0.13(+2.55%) |
Feb 03, 2016 | 5.076 | 5.076 | 4.732 | 4.909 | 817,493 | -0.03(-0.63%) |
Feb 02, 2016 | 5.038 | 5.159 | 4.899 | 4.940 | 770,726 | -0.08(-1.59%) |
Feb 01, 2016 | 5.135 | 5.180 | 4.954 | 5.020 | 988,617 | +0.05(+0.98%) |
Jan 29, 2016 | 5.093 | 5.180 | 4.853 | 4.972 | 880,655 | +0.02(+0.35%) |
Jan 28, 2016 | 4.554 | 4.972 | 4.417 | 4.954 | 981,973 | +0.78(+18.55%) |
Jan 27, 2016 | 4.207 | 4.415 | 4.120 | 4.179 | 427,540 | +0.01(+0.33%) |
Jan 26, 2016 | 4.071 | 4.172 | 4.005 | 4.165 | 449,841 | +0.22(+5.46%) |
Jan 25, 2016 | 3.856 | 4.148 | 3.835 | 3.949 | 173,505 | +0.04(+0.98%) |
Jan 22, 2016 | 3.824 | 4.165 | 3.800 | 3.911 | 502,904 | +0.24(+6.64%) |
Jan 21, 2016 | 3.442 | 3.737 | 3.442 | 3.668 | 362,785 | +0.19(+5.50%) |
Jan 20, 2016 | 3.633 | 3.633 | 3.330 | 3.477 | 726,194 | -0.18(-5.03%) |
Jan 19, 2016 | 3.988 | 3.988 | 3.650 | 3.661 | 406,281 | -0.21(-5.39%) |
Jan 15, 2016 | 3.828 | 3.869 | 3.869 | 3.869 | 278,720 | -0.14(-3.47%) |
Jan 14, 2016 | 3.963 | 4.078 | 3.727 | 4.009 | 540,959 | +0.09(+2.22%) |
Jan 13, 2016 | 4.217 | 4.297 | 3.880 | 3.922 | 337,343 | -0.25(-5.92%) |
Jan 12, 2016 | 4.321 | 4.328 | 3.932 | 4.168 | 483,227 | -0.10(-2.44%) |
Jan 11, 2016 | 4.346 | 4.474 | 4.015 | 4.273 | 417,698 | -0.22(-4.80%) |
Jan 08, 2016 | 4.586 | 4.714 | 4.450 | 4.488 | 301,903 | -0.07(-1.45%) |
Jan 07, 2016 | 4.850 | 4.899 | 4.540 | 4.554 | 292,296 | -0.37(-7.49%) |
Jan 06, 2016 | 5.010 | 5.010 | 4.860 | 4.923 | 164,531 | -0.17(-3.28%) |
Jan 05, 2016 | 4.989 | 5.107 | 4.832 | 5.090 | 426,775 | +0.14(+2.74%) |
Jan 04, 2016 | 4.909 | 5.156 | 4.846 | 4.954 | 413,420 | +0.01(+0.21%) |
Dec 31, 2015 | 4.600 | 4.944 | 4.944 | 4.944 | 979,116 | +0.28(+6.04%) |
Dec 30, 2015 | 4.707 | 4.780 | 4.607 | 4.662 | 574,558 | -0.07(-1.47%) |
Dec 29, 2015 | 4.749 | 4.832 | 4.645 | 4.732 | 1,276,438 | -0.01(-0.22%) |
Dec 28, 2015 | 4.798 | 4.832 | 4.697 | 4.742 | 758,384 | -0.08(-1.59%) |
Dec 24, 2015 | 4.832 | 4.819 | 4.819 | 4.819 | 242,190 | +0.00(+0.07%) |
Dec 23, 2015 | 4.492 | 4.832 | 4.492 | 4.815 | 687,400 | +0.33(+7.28%) |
Dec 22, 2015 | 4.433 | 4.624 | 4.349 | 4.488 | 1,033,322 | +0.08(+1.89%) |
Dec 21, 2015 | 4.700 | 4.700 | 4.287 | 4.405 | 972,121 | -0.08(-1.71%) |
Dec 18, 2015 | 4.520 | 4.613 | 4.217 | 4.481 | 1,548,969 | -0.15(-3.16%) |
Dec 17, 2015 | 5.156 | 5.156 | 4.568 | 4.627 | 1,067,631 | -0.55(-10.67%) |
Dec 16, 2015 | 5.170 | 5.180 | 5.034 | 5.180 | 442,567 | +0.01(+0.20%) |
Dec 15, 2015 | 4.972 | 5.180 | 4.871 | 5.170 | 548,081 | +0.28(+5.76%) |
Dec 14, 2015 | 5.264 | 5.302 | 4.763 | 4.888 | 735,375 | -0.45(-8.46%) |
Dec 11, 2015 | 5.688 | 5.691 | 5.330 | 5.340 | 387,740 | -0.38(-6.63%) |
Dec 10, 2015 | 5.740 | 5.841 | 5.650 | 5.719 | 353,747 | -0.06(-1.02%) |
Dec 09, 2015 | 5.566 | 6.112 | 5.566 | 5.778 | 508,378 | +0.23(+4.07%) |
Dec 08, 2015 | 5.528 | 5.778 | 5.427 | 5.552 | 318,584 | -0.06(-1.11%) |
Dec 07, 2015 | 5.653 | 5.705 | 5.246 | 5.615 | 694,036 | -0.17(-3.00%) |
Dec 04, 2015 | 5.813 | 5.924 | 5.643 | 5.789 | 343,680 | -0.08(-1.42%) |
Dec 03, 2015 | 6.063 | 6.105 | 5.862 | 5.872 | 337,079 | -0.14(-2.31%) |
Dec 02, 2015 | 6.157 | 6.157 | 5.966 | 6.011 | 266,648 | -0.19(-3.03%) |