Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.463 | 5.463 | 5.419 | 5.424 | 1,109,766 | -0.06(-1.06%) |
Feb 26, 2016 | 5.521 | 5.521 | 5.458 | 5.483 | 772,185 | -0.02(-0.35%) |
Feb 25, 2016 | 5.492 | 5.504 | 5.444 | 5.502 | 770,443 | +0.02(+0.44%) |
Feb 24, 2016 | 5.458 | 5.492 | 5.410 | 5.478 | 1,165,974 | -0.05(-0.96%) |
Feb 23, 2016 | 5.565 | 5.584 | 5.531 | 5.531 | 750,445 | -0.07(-1.30%) |
Feb 22, 2016 | 5.638 | 5.643 | 5.580 | 5.604 | 1,138,225 | -0.03(-0.60%) |
Feb 19, 2016 | 5.618 | 5.662 | 5.575 | 5.638 | 1,045,025 | +0.01(+0.17%) |
Feb 18, 2016 | 5.560 | 5.694 | 5.555 | 5.628 | 2,107,440 | +0.11(+2.02%) |
Feb 17, 2016 | 5.473 | 5.541 | 5.449 | 5.517 | 2,041,362 | +0.09(+1.61%) |
Feb 16, 2016 | 5.444 | 5.453 | 5.386 | 5.429 | 1,151,835 | +0.06(+1.08%) |
Feb 12, 2016 | 5.400 | 5.371 | 5.371 | 5.371 | 1,423,385 | +0.04(+0.73%) |
Feb 11, 2016 | 5.342 | 5.342 | 5.167 | 5.332 | 1,739,829 | -0.12(-2.22%) |
Feb 10, 2016 | 5.444 | 5.524 | 5.429 | 5.453 | 810,682 | +0.02(+0.45%) |
Feb 09, 2016 | 5.449 | 5.483 | 5.381 | 5.429 | 843,128 | -0.06(-1.15%) |
Feb 08, 2016 | 5.541 | 5.570 | 5.415 | 5.492 | 828,199 | -0.18(-3.25%) |
Feb 05, 2016 | 5.740 | 5.740 | 5.614 | 5.677 | 997,835 | -0.11(-1.85%) |
Feb 04, 2016 | 5.691 | 5.788 | 5.686 | 5.783 | 1,586,159 | +0.07(+1.27%) |
Feb 03, 2016 | 5.701 | 5.725 | 5.614 | 5.711 | 1,057,682 | +0.00(+0.00%) |
Feb 02, 2016 | 5.686 | 5.774 | 5.672 | 5.711 | 1,477,812 | -0.03(-0.59%) |
Feb 01, 2016 | 5.638 | 5.762 | 5.638 | 5.745 | 1,052,060 | +0.06(+1.02%) |
Jan 29, 2016 | 5.604 | 5.686 | 5.604 | 5.686 | 599,856 | +0.17(+3.08%) |
Jan 28, 2016 | 5.531 | 5.570 | 5.483 | 5.517 | 1,132,234 | -0.03(-0.61%) |
Jan 27, 2016 | 5.526 | 5.657 | 5.521 | 5.550 | 1,557,001 | +0.01(+0.18%) |
Jan 26, 2016 | 5.468 | 5.570 | 5.458 | 5.541 | 1,145,503 | +0.08(+1.42%) |
Jan 25, 2016 | 5.483 | 5.533 | 5.463 | 5.463 | 846,063 | -0.06(-1.03%) |
Jan 22, 2016 | 5.534 | 5.592 | 5.481 | 5.520 | 1,198,421 | +0.07(+1.24%) |
Jan 21, 2016 | 5.419 | 5.496 | 5.368 | 5.452 | 1,255,289 | +0.07(+1.25%) |
Jan 20, 2016 | 5.255 | 5.443 | 5.235 | 5.385 | 1,482,473 | +0.05(+0.99%) |
Jan 19, 2016 | 5.380 | 5.428 | 5.288 | 5.332 | 1,455,510 | +0.00(+0.09%) |
Jan 15, 2016 | 5.346 | 5.327 | 5.327 | 5.327 | 1,418,858 | -0.14(-2.64%) |
Jan 14, 2016 | 5.390 | 5.520 | 5.356 | 5.472 | 1,421,281 | +0.13(+2.53%) |
Jan 13, 2016 | 5.447 | 5.491 | 5.332 | 5.337 | 1,215,489 | -0.14(-2.55%) |
Jan 12, 2016 | 5.385 | 5.505 | 5.346 | 5.476 | 1,663,881 | +0.20(+3.74%) |
Jan 11, 2016 | 5.380 | 5.380 | 5.235 | 5.279 | 1,377,745 | -0.10(-1.88%) |
Jan 08, 2016 | 5.472 | 5.491 | 5.370 | 5.380 | 1,213,321 | -0.02(-0.36%) |
Jan 07, 2016 | 5.394 | 5.500 | 5.341 | 5.399 | 2,298,956 | -0.03(-0.62%) |
Jan 06, 2016 | 5.366 | 5.457 | 5.361 | 5.433 | 1,351,013 | +0.00(+0.09%) |
Jan 05, 2016 | 5.414 | 5.457 | 5.390 | 5.428 | 1,336,307 | +0.03(+0.54%) |
Jan 04, 2016 | 5.476 | 5.505 | 5.380 | 5.399 | 2,634,837 | -0.16(-2.95%) |
Dec 31, 2015 | 5.631 | 5.563 | 5.563 | 5.563 | 1,015,189 | -0.05(-0.86%) |
Dec 30, 2015 | 5.626 | 5.658 | 5.599 | 5.611 | 599,660 | -0.05(-0.94%) |
Dec 29, 2015 | 5.689 | 5.708 | 5.640 | 5.664 | 1,315,296 | +0.01(+0.26%) |
Dec 28, 2015 | 5.727 | 5.741 | 5.631 | 5.650 | 2,011,782 | -0.07(-1.26%) |
Dec 24, 2015 | 5.698 | 5.722 | 5.722 | 5.722 | 605,089 | +0.03(+0.59%) |
Dec 23, 2015 | 5.708 | 5.742 | 5.655 | 5.689 | 1,425,484 | +0.00(+0.00%) |
Dec 22, 2015 | 5.703 | 5.703 | 5.631 | 5.689 | 973,196 | +0.05(+0.85%) |
Dec 21, 2015 | 5.664 | 5.683 | 5.592 | 5.640 | 897,963 | +0.03(+0.52%) |
Dec 18, 2015 | 5.655 | 5.684 | 5.597 | 5.611 | 1,941,482 | -0.03(-0.60%) |
Dec 17, 2015 | 5.708 | 5.766 | 5.626 | 5.645 | 1,555,426 | -0.13(-2.17%) |
Dec 16, 2015 | 5.751 | 5.804 | 5.722 | 5.770 | 1,240,134 | -0.02(-0.33%) |
Dec 15, 2015 | 5.785 | 5.848 | 5.761 | 5.790 | 881,233 | +0.06(+1.09%) |
Dec 14, 2015 | 5.698 | 5.746 | 5.698 | 5.727 | 701,963 | +0.04(+0.76%) |
Dec 11, 2015 | 5.689 | 5.717 | 5.652 | 5.684 | 1,337,674 | -0.07(-1.17%) |
Dec 10, 2015 | 5.770 | 5.780 | 5.722 | 5.751 | 504,611 | -0.00(-0.08%) |
Dec 09, 2015 | 5.761 | 5.816 | 5.742 | 5.756 | 632,906 | -0.03(-0.58%) |
Dec 08, 2015 | 5.799 | 5.838 | 5.756 | 5.790 | 910,764 | -0.08(-1.40%) |
Dec 07, 2015 | 5.891 | 5.910 | 5.852 | 5.872 | 615,044 | +0.00(+0.00%) |
Dec 04, 2015 | 5.872 | 5.910 | 5.809 | 5.872 | 737,458 | +0.02(+0.33%) |
Dec 03, 2015 | 5.891 | 5.973 | 5.848 | 5.852 | 1,338,365 | -0.07(-1.22%) |
Dec 02, 2015 | 5.934 | 5.973 | 5.901 | 5.925 | 1,581,432 | -0.07(-1.21%) |