Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.100 | 5.200 | 4.940 | 5.020 | 15,489 | -0.05(-0.99%) |
Feb 26, 2016 | 4.490 | 5.140 | 4.490 | 5.070 | 15,027 | +0.32(+6.74%) |
Feb 25, 2016 | 4.501 | 4.850 | 4.340 | 4.750 | 28,241 | +0.08(+1.71%) |
Feb 24, 2016 | 4.400 | 4.700 | 4.400 | 4.670 | 10,834 | +0.23(+5.18%) |
Feb 23, 2016 | 4.500 | 4.560 | 4.400 | 4.440 | 6,005 | -0.09(-1.99%) |
Feb 22, 2016 | 4.540 | 4.850 | 4.500 | 4.530 | 40,749 | -0.18(-3.82%) |
Feb 19, 2016 | 4.600 | 4.844 | 4.600 | 4.710 | 49,861 | +0.08(+1.73%) |
Feb 18, 2016 | 4.740 | 4.810 | 4.580 | 4.630 | 6,872 | -0.12(-2.53%) |
Feb 17, 2016 | 4.740 | 4.850 | 4.700 | 4.750 | 46,416 | +0.03(+0.64%) |
Feb 16, 2016 | 4.680 | 4.900 | 4.640 | 4.720 | 19,072 | +0.12(+2.61%) |
Feb 12, 2016 | 4.420 | 4.600 | 4.600 | 4.600 | 51,500 | +0.28(+6.48%) |
Feb 11, 2016 | 4.260 | 4.260 | 4.205 | 4.320 | 37,251 | -0.04(-0.80%) |
Feb 10, 2016 | 4.170 | 4.440 | 4.170 | 4.355 | 28,949 | +0.15(+3.57%) |
Feb 09, 2016 | 4.270 | 4.350 | 4.200 | 4.205 | 144,117 | -0.08(-1.75%) |
Feb 08, 2016 | 4.120 | 4.290 | 4.060 | 4.280 | 42,702 | +0.12(+2.88%) |
Feb 05, 2016 | 4.160 | 4.350 | 4.145 | 4.160 | 56,373 | -0.20(-4.59%) |
Feb 04, 2016 | 4.180 | 4.500 | 4.170 | 4.360 | 78,477 | +0.25(+6.08%) |
Feb 03, 2016 | 4.120 | 4.360 | 4.090 | 4.110 | 10,299 | -0.13(-3.18%) |
Feb 02, 2016 | 4.230 | 4.300 | 4.000 | 4.245 | 80,038 | -0.05(-1.28%) |
Feb 01, 2016 | 4.220 | 4.430 | 4.050 | 4.300 | 109,509 | +0.19(+4.62%) |
Jan 29, 2016 | 3.630 | 4.220 | 3.600 | 4.110 | 191,546 | +0.54(+15.13%) |
Jan 28, 2016 | 3.220 | 4.050 | 3.100 | 3.570 | 476,863 | -1.21(-25.31%) |
Jan 27, 2016 | 4.900 | 4.900 | 4.540 | 4.780 | 21,400 | +0.12(+2.58%) |
Jan 26, 2016 | 4.550 | 4.710 | 4.485 | 4.660 | 28,309 | +0.16(+3.56%) |
Jan 25, 2016 | 4.660 | 4.680 | 4.470 | 4.500 | 66,326 | -0.25(-5.26%) |
Jan 22, 2016 | 4.730 | 4.980 | 4.690 | 4.750 | 33,263 | +0.16(+3.49%) |
Jan 21, 2016 | 4.590 | 4.850 | 4.340 | 4.590 | 38,374 | +0.01(+0.22%) |
Jan 20, 2016 | 5.220 | 5.220 | 4.250 | 4.580 | 141,201 | -0.35(-7.10%) |
Jan 19, 2016 | 5.200 | 5.420 | 4.920 | 4.930 | 12,502 | -0.22(-4.27%) |
Jan 15, 2016 | 5.110 | 5.150 | 5.150 | 5.150 | 79,600 | -0.05(-0.97%) |
Jan 14, 2016 | 5.090 | 5.260 | 5.060 | 5.201 | 16,139 | +0.16(+3.19%) |
Jan 13, 2016 | 5.780 | 5.780 | 5.020 | 5.040 | 23,718 | -0.31(-5.79%) |
Jan 12, 2016 | 5.870 | 5.910 | 5.310 | 5.350 | 36,934 | -0.49(-8.39%) |
Jan 11, 2016 | 5.670 | 6.070 | 5.650 | 5.840 | 46,276 | +0.37(+6.76%) |
Jan 08, 2016 | 5.450 | 5.500 | 5.250 | 5.470 | 22,457 | +0.03(+0.55%) |
Jan 07, 2016 | 5.630 | 5.630 | 5.300 | 5.440 | 27,123 | -0.26(-4.56%) |
Jan 06, 2016 | 5.930 | 5.980 | 5.586 | 5.700 | 33,073 | -0.30(-5.00%) |
Jan 05, 2016 | 6.160 | 6.360 | 5.960 | 6.000 | 46,491 | -0.09(-1.48%) |
Jan 04, 2016 | 5.860 | 6.160 | 5.850 | 6.090 | 20,052 | +0.11(+1.84%) |
Dec 31, 2015 | 6.000 | 5.980 | 5.980 | 5.980 | 11,600 | -0.02(-0.33%) |
Dec 30, 2015 | 5.940 | 6.110 | 5.940 | 6.000 | 7,422 | +0.01(+0.17%) |
Dec 29, 2015 | 6.160 | 6.220 | 5.950 | 5.990 | 49,517 | +0.03(+0.50%) |
Dec 28, 2015 | 6.220 | 6.420 | 5.800 | 5.960 | 86,419 | -0.25(-4.03%) |
Dec 24, 2015 | 6.360 | 6.210 | 6.210 | 6.210 | 34,500 | -0.19(-2.97%) |
Dec 23, 2015 | 6.390 | 6.480 | 6.340 | 6.400 | 18,537 | +0.01(+0.16%) |
Dec 22, 2015 | 6.270 | 6.510 | 6.210 | 6.390 | 32,666 | +0.13(+2.08%) |
Dec 21, 2015 | 6.300 | 6.330 | 6.088 | 6.260 | 32,862 | +0.07(+1.13%) |
Dec 18, 2015 | 6.310 | 6.410 | 5.960 | 6.190 | 42,349 | -0.07(-1.12%) |
Dec 17, 2015 | 6.700 | 6.850 | 6.155 | 6.260 | 24,090 | -0.39(-5.86%) |
Dec 16, 2015 | 5.870 | 6.830 | 5.870 | 6.650 | 199,162 | +0.84(+14.46%) |
Dec 15, 2015 | 5.400 | 5.985 | 5.280 | 5.810 | 191,498 | +0.37(+6.80%) |
Dec 14, 2015 | 5.470 | 5.470 | 5.040 | 5.440 | 92,163 | -0.04(-0.73%) |
Dec 11, 2015 | 5.610 | 5.750 | 5.460 | 5.480 | 45,138 | -0.22(-3.86%) |
Dec 10, 2015 | 5.644 | 5.750 | 5.570 | 5.700 | 28,383 | +0.07(+1.24%) |
Dec 09, 2015 | 5.750 | 5.750 | 5.450 | 5.630 | 40,334 | -0.05(-0.88%) |
Dec 08, 2015 | 5.580 | 5.820 | 5.450 | 5.680 | 131,154 | -0.03(-0.53%) |
Dec 07, 2015 | 5.740 | 5.870 | 5.570 | 5.710 | 64,579 | -0.13(-2.23%) |
Dec 04, 2015 | 5.482 | 5.900 | 5.320 | 5.840 | 37,631 | +0.38(+6.96%) |
Dec 03, 2015 | 5.600 | 5.750 | 5.350 | 5.460 | 120,835 | -0.23(-4.04%) |
Dec 02, 2015 | 5.950 | 5.970 | 5.580 | 5.690 | 34,671 | -0.26(-4.37%) |