Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.640 | 5.950 | 5.640 | 5.900 | 22,174 | +0.24(+4.24%) |
Feb 26, 2016 | 5.500 | 5.750 | 5.500 | 5.660 | 31,713 | +0.08(+1.43%) |
Feb 25, 2016 | 5.400 | 5.600 | 5.400 | 5.580 | 9,298 | +0.15(+2.76%) |
Feb 24, 2016 | 5.330 | 5.470 | 5.330 | 5.430 | 10,282 | +0.02(+0.37%) |
Feb 23, 2016 | 5.340 | 5.500 | 5.340 | 5.410 | 9,818 | -0.01(-0.18%) |
Feb 22, 2016 | 5.320 | 5.480 | 5.320 | 5.420 | 7,094 | +0.11(+2.07%) |
Feb 19, 2016 | 5.192 | 5.520 | 5.192 | 5.310 | 31,469 | +0.18(+3.51%) |
Feb 18, 2016 | 5.080 | 5.230 | 5.050 | 5.130 | 8,795 | -0.02(-0.39%) |
Feb 17, 2016 | 4.880 | 5.150 | 4.650 | 5.150 | 32,095 | +0.26(+5.32%) |
Feb 16, 2016 | 4.900 | 4.900 | 4.860 | 4.890 | 14,742 | +0.02(+0.41%) |
Feb 12, 2016 | 4.900 | 4.870 | 4.870 | 4.870 | 4,500 | +0.03(+0.62%) |
Feb 11, 2016 | 4.940 | 4.940 | 4.600 | 4.840 | 18,086 | -0.10(-2.02%) |
Feb 10, 2016 | 5.070 | 5.070 | 4.900 | 4.940 | 67,960 | -0.14(-2.76%) |
Feb 09, 2016 | 4.980 | 5.080 | 4.912 | 5.080 | 4,090 | +0.12(+2.42%) |
Feb 08, 2016 | 5.040 | 5.040 | 4.960 | 4.960 | 8,286 | -0.12(-2.36%) |
Feb 05, 2016 | 5.000 | 5.110 | 4.940 | 5.080 | 19,513 | +0.14(+2.83%) |
Feb 04, 2016 | 4.900 | 5.090 | 4.900 | 4.940 | 2,864 | +0.01(+0.20%) |
Feb 03, 2016 | 4.910 | 5.009 | 4.910 | 4.930 | 4,806 | +0.01(+0.20%) |
Feb 02, 2016 | 4.900 | 5.030 | 4.900 | 4.920 | 6,183 | -0.05(-1.01%) |
Feb 01, 2016 | 4.970 | 4.990 | 4.910 | 4.970 | 20,057 | +0.00(+0.00%) |
Jan 29, 2016 | 4.901 | 5.050 | 4.901 | 4.970 | 13,801 | +0.01(+0.20%) |
Jan 28, 2016 | 4.933 | 4.960 | 4.913 | 4.960 | 5,336 | +0.06(+1.22%) |
Jan 27, 2016 | 4.950 | 5.000 | 4.900 | 4.900 | 4,665 | -0.10(-2.00%) |
Jan 26, 2016 | 5.040 | 5.050 | 5.000 | 5.000 | 753 | +0.00(+0.00%) |
Jan 25, 2016 | 4.900 | 5.010 | 4.900 | 5.000 | 10,151 | +0.14(+2.88%) |
Jan 22, 2016 | 4.920 | 5.100 | 4.860 | 4.860 | 50,687 | -0.02(-0.41%) |
Jan 21, 2016 | 4.760 | 4.900 | 4.760 | 4.880 | 21,414 | +0.08(+1.67%) |
Jan 20, 2016 | 4.680 | 4.800 | 4.520 | 4.800 | 44,713 | +0.00(+0.00%) |
Jan 19, 2016 | 4.950 | 4.950 | 4.660 | 4.800 | 22,363 | -0.10(-2.04%) |
Jan 15, 2016 | 4.860 | 4.900 | 4.900 | 4.900 | 11,000 | -0.06(-1.21%) |
Jan 14, 2016 | 4.970 | 4.970 | 4.920 | 4.960 | 5,690 | +0.00(+0.00%) |
Jan 13, 2016 | 5.140 | 5.140 | 4.930 | 4.960 | 9,253 | -0.11(-2.17%) |
Jan 12, 2016 | 5.210 | 5.210 | 5.060 | 5.070 | 9,017 | -0.16(-3.06%) |
Jan 11, 2016 | 5.190 | 5.320 | 5.080 | 5.230 | 18,090 | -0.01(-0.19%) |
Jan 08, 2016 | 5.230 | 5.250 | 5.130 | 5.240 | 8,140 | +0.07(+1.35%) |
Jan 07, 2016 | 4.990 | 5.180 | 4.984 | 5.170 | 4,187 | +0.05(+0.98%) |
Jan 06, 2016 | 5.090 | 5.150 | 5.050 | 5.120 | 8,759 | +0.03(+0.59%) |
Jan 05, 2016 | 5.120 | 5.150 | 5.010 | 5.090 | 18,483 | -0.08(-1.55%) |
Jan 04, 2016 | 5.250 | 5.250 | 5.080 | 5.170 | 26,805 | -0.33(-6.00%) |
Dec 31, 2015 | 5.290 | 5.500 | 5.500 | 5.500 | 32,400 | +0.14(+2.61%) |
Dec 30, 2015 | 5.350 | 5.440 | 5.150 | 5.360 | 29,378 | +0.12(+2.29%) |
Dec 29, 2015 | 5.200 | 5.410 | 5.070 | 5.240 | 18,258 | -0.08(-1.50%) |
Dec 28, 2015 | 5.250 | 5.480 | 5.250 | 5.320 | 15,046 | +0.04(+0.76%) |
Dec 24, 2015 | 4.890 | 5.280 | 5.280 | 5.280 | 65,400 | +0.40(+8.20%) |
Dec 23, 2015 | 4.730 | 4.880 | 4.670 | 4.880 | 38,181 | +0.14(+2.95%) |
Dec 22, 2015 | 4.460 | 4.800 | 4.460 | 4.740 | 49,643 | +0.04(+0.85%) |
Dec 21, 2015 | 4.300 | 4.730 | 4.250 | 4.700 | 40,946 | -0.05(-1.05%) |
Dec 18, 2015 | 4.920 | 4.958 | 4.500 | 4.750 | 151,336 | +0.11(+2.37%) |
Dec 17, 2015 | 4.681 | 4.722 | 4.599 | 4.640 | 62,710 | +0.02(+0.53%) |
Dec 16, 2015 | 4.566 | 4.689 | 4.533 | 4.615 | 114,566 | +0.08(+1.81%) |
Dec 15, 2015 | 4.582 | 4.582 | 4.492 | 4.533 | 22,642 | +0.00(+0.00%) |
Dec 14, 2015 | 4.550 | 4.665 | 4.492 | 4.533 | 64,187 | +0.09(+2.04%) |
Dec 11, 2015 | 4.517 | 4.517 | 4.336 | 4.443 | 164,972 | +0.42(+10.43%) |
Dec 10, 2015 | 3.924 | 4.031 | 3.924 | 4.023 | 9,772 | +0.00(+0.00%) |
Dec 09, 2015 | 3.686 | 4.031 | 3.686 | 4.023 | 10,712 | +0.01(+0.20%) |
Dec 08, 2015 | 3.937 | 4.093 | 3.900 | 4.015 | 11,507 | +0.08(+2.09%) |
Dec 07, 2015 | 3.990 | 4.039 | 3.784 | 3.932 | 12,604 | -0.12(-3.04%) |
Dec 04, 2015 | 4.155 | 4.155 | 3.965 | 4.056 | 9,887 | -0.06(-1.40%) |
Dec 03, 2015 | 3.653 | 4.220 | 3.488 | 4.113 | 26,680 | -0.10(-2.34%) |
Dec 02, 2015 | 4.171 | 4.344 | 4.171 | 4.212 | 10,633 | +0.04(+0.99%) |