Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.736 | 5.956 | 5.699 | 5.877 | 4,687,806 | +0.22(+3.90%) |
Feb 26, 2016 | 5.800 | 5.803 | 5.613 | 5.656 | 3,172,402 | +0.00(+0.00%) |
Feb 25, 2016 | 5.803 | 5.821 | 5.551 | 5.656 | 3,187,966 | +0.08(+1.43%) |
Feb 24, 2016 | 5.539 | 5.607 | 5.459 | 5.576 | 1,926,223 | -0.17(-2.88%) |
Feb 23, 2016 | 5.821 | 5.852 | 5.696 | 5.742 | 3,164,652 | -0.14(-2.40%) |
Feb 22, 2016 | 5.858 | 5.944 | 5.828 | 5.883 | 2,809,335 | +0.23(+4.01%) |
Feb 19, 2016 | 5.674 | 5.693 | 5.622 | 5.656 | 1,916,569 | -0.06(-1.07%) |
Feb 18, 2016 | 5.662 | 5.748 | 5.625 | 5.717 | 2,163,545 | +0.00(+0.00%) |
Feb 17, 2016 | 5.643 | 5.864 | 5.625 | 5.717 | 3,075,893 | +0.19(+3.44%) |
Feb 16, 2016 | 5.398 | 5.533 | 5.349 | 5.527 | 3,541,155 | +0.14(+2.62%) |
Feb 12, 2016 | 5.245 | 5.386 | 5.386 | 5.386 | 2,394,922 | +0.18(+3.54%) |
Feb 11, 2016 | 5.251 | 5.306 | 5.122 | 5.202 | 2,253,744 | -0.17(-3.20%) |
Feb 10, 2016 | 5.459 | 5.499 | 5.367 | 5.374 | 1,956,627 | -0.05(-0.91%) |
Feb 09, 2016 | 5.392 | 5.502 | 5.343 | 5.423 | 2,422,135 | -0.06(-1.12%) |
Feb 08, 2016 | 5.551 | 5.551 | 5.398 | 5.484 | 1,530,244 | -0.13(-2.40%) |
Feb 05, 2016 | 5.601 | 5.662 | 5.564 | 5.619 | 2,826,977 | -0.01(-0.11%) |
Feb 04, 2016 | 5.558 | 5.656 | 5.505 | 5.625 | 2,753,758 | +0.18(+3.38%) |
Feb 03, 2016 | 5.337 | 5.453 | 5.211 | 5.441 | 3,374,193 | +0.28(+5.47%) |
Feb 02, 2016 | 5.251 | 5.257 | 5.061 | 5.159 | 4,428,797 | -0.21(-4.00%) |
Feb 01, 2016 | 5.263 | 5.374 | 5.239 | 5.374 | 1,960,380 | +0.02(+0.46%) |
Jan 29, 2016 | 5.196 | 5.355 | 5.165 | 5.349 | 2,852,695 | +0.24(+4.68%) |
Jan 28, 2016 | 5.208 | 5.220 | 5.073 | 5.110 | 1,727,399 | -0.07(-1.30%) |
Jan 27, 2016 | 5.098 | 5.245 | 5.091 | 5.177 | 2,433,680 | +0.08(+1.56%) |
Jan 26, 2016 | 4.999 | 5.098 | 4.969 | 5.098 | 2,806,995 | +0.06(+1.22%) |
Jan 25, 2016 | 5.110 | 5.177 | 5.024 | 5.036 | 2,017,532 | -0.08(-1.56%) |
Jan 22, 2016 | 5.042 | 5.186 | 5.036 | 5.116 | 2,659,942 | +0.22(+4.51%) |
Jan 21, 2016 | 4.803 | 5.006 | 4.797 | 4.895 | 4,571,058 | -0.08(-1.60%) |
Jan 20, 2016 | 4.858 | 4.996 | 4.733 | 4.975 | 4,926,910 | -0.01(-0.25%) |
Jan 19, 2016 | 4.999 | 5.042 | 4.956 | 4.987 | 2,853,929 | -0.02(-0.37%) |
Jan 15, 2016 | 4.999 | 5.006 | 5.006 | 5.006 | 3,935,785 | -0.15(-2.86%) |
Jan 14, 2016 | 4.975 | 5.214 | 4.975 | 5.153 | 4,346,402 | +0.11(+2.19%) |
Jan 13, 2016 | 5.153 | 5.297 | 5.042 | 5.042 | 4,175,968 | -0.07(-1.44%) |
Jan 12, 2016 | 5.067 | 5.122 | 5.006 | 5.116 | 2,937,688 | +0.09(+1.71%) |
Jan 11, 2016 | 5.140 | 5.156 | 4.969 | 5.030 | 2,834,648 | +0.05(+0.99%) |
Jan 08, 2016 | 5.140 | 5.165 | 4.969 | 4.981 | 3,599,242 | -0.13(-2.52%) |
Jan 07, 2016 | 5.147 | 5.214 | 5.021 | 5.110 | 5,672,874 | -0.23(-4.25%) |
Jan 06, 2016 | 5.343 | 5.450 | 5.306 | 5.337 | 5,019,629 | -0.10(-1.92%) |
Jan 05, 2016 | 5.478 | 5.496 | 5.374 | 5.441 | 3,885,755 | -0.03(-0.56%) |
Jan 04, 2016 | 5.325 | 5.484 | 5.306 | 5.472 | 6,451,960 | -0.03(-0.61%) |
Dec 31, 2015 | 5.450 | 5.505 | 5.505 | 5.505 | 2,761,269 | +0.01(+0.22%) |
Dec 30, 2015 | 5.548 | 5.590 | 5.401 | 5.493 | 4,852,521 | -0.25(-4.35%) |
Dec 29, 2015 | 5.804 | 5.850 | 5.651 | 5.743 | 2,133,128 | -0.05(-0.95%) |
Dec 28, 2015 | 5.779 | 5.816 | 5.676 | 5.798 | 4,049,991 | +0.02(+0.32%) |
Dec 24, 2015 | 5.786 | 5.779 | 5.779 | 5.779 | 565,737 | -0.01(-0.21%) |
Dec 23, 2015 | 5.645 | 5.798 | 5.645 | 5.792 | 2,609,558 | +0.17(+3.04%) |
Dec 22, 2015 | 5.529 | 5.639 | 5.493 | 5.621 | 3,642,854 | +0.09(+1.65%) |
Dec 21, 2015 | 5.779 | 5.804 | 5.469 | 5.529 | 4,462,292 | -0.24(-4.12%) |
Dec 18, 2015 | 5.682 | 5.907 | 5.682 | 5.767 | 6,712,705 | -0.15(-2.47%) |
Dec 17, 2015 | 6.029 | 6.060 | 5.843 | 5.914 | 4,163,745 | -0.13(-2.22%) |
Dec 16, 2015 | 5.737 | 6.084 | 5.718 | 6.048 | 4,379,390 | +0.20(+3.44%) |
Dec 15, 2015 | 5.932 | 5.999 | 5.810 | 5.847 | 4,750,416 | +0.01(+0.10%) |
Dec 14, 2015 | 5.676 | 5.856 | 5.676 | 5.840 | 4,700,464 | +0.09(+1.59%) |
Dec 11, 2015 | 5.761 | 5.810 | 5.712 | 5.749 | 4,014,157 | -0.14(-2.38%) |
Dec 10, 2015 | 5.932 | 6.008 | 5.865 | 5.889 | 2,559,270 | -0.06(-1.02%) |
Dec 09, 2015 | 6.023 | 6.133 | 5.926 | 5.950 | 4,558,121 | +0.11(+1.88%) |
Dec 08, 2015 | 5.761 | 5.871 | 5.706 | 5.840 | 4,405,907 | -0.03(-0.52%) |
Dec 07, 2015 | 6.011 | 6.023 | 5.804 | 5.871 | 3,504,056 | +0.00(+0.00%) |
Dec 04, 2015 | 5.932 | 5.987 | 5.837 | 5.871 | 3,579,719 | -0.12(-1.93%) |
Dec 03, 2015 | 6.060 | 6.151 | 5.944 | 5.987 | 5,252,984 | +0.13(+2.29%) |
Dec 02, 2015 | 5.834 | 5.907 | 5.749 | 5.853 | 3,782,648 | +0.07(+1.16%) |