Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.447 | 5.485 | 5.362 | 5.409 | 395,475 | -0.03(-0.52%) |
Feb 26, 2016 | 5.495 | 5.514 | 5.419 | 5.438 | 338,427 | +0.02(+0.35%) |
Feb 25, 2016 | 5.466 | 5.495 | 5.372 | 5.419 | 437,896 | -0.05(-0.87%) |
Feb 24, 2016 | 5.542 | 5.542 | 5.353 | 5.466 | 678,410 | -0.10(-1.87%) |
Feb 23, 2016 | 5.665 | 5.703 | 5.533 | 5.571 | 531,390 | -0.15(-2.65%) |
Feb 22, 2016 | 5.684 | 5.732 | 5.646 | 5.722 | 624,102 | +0.09(+1.51%) |
Feb 19, 2016 | 5.627 | 5.665 | 5.561 | 5.637 | 381,048 | +0.01(+0.17%) |
Feb 18, 2016 | 5.599 | 5.665 | 5.514 | 5.627 | 1,471,425 | +0.07(+1.19%) |
Feb 17, 2016 | 5.684 | 5.684 | 5.523 | 5.561 | 617,415 | +0.01(+0.17%) |
Feb 16, 2016 | 5.495 | 5.571 | 5.419 | 5.552 | 943,811 | +0.10(+1.91%) |
Feb 12, 2016 | 5.409 | 5.447 | 5.447 | 5.447 | 443,229 | +0.09(+1.59%) |
Feb 11, 2016 | 5.362 | 5.409 | 5.258 | 5.362 | 500,803 | +0.05(+0.89%) |
Feb 10, 2016 | 5.362 | 5.445 | 5.305 | 5.315 | 521,322 | -0.03(-0.53%) |
Feb 09, 2016 | 5.286 | 5.353 | 5.135 | 5.343 | 387,986 | +0.06(+1.08%) |
Feb 08, 2016 | 5.267 | 5.334 | 5.059 | 5.286 | 405,399 | +0.05(+0.90%) |
Feb 05, 2016 | 5.078 | 5.258 | 4.993 | 5.239 | 579,034 | +0.11(+2.22%) |
Feb 04, 2016 | 5.030 | 5.125 | 4.936 | 5.125 | 739,614 | +0.15(+3.05%) |
Feb 03, 2016 | 4.841 | 4.983 | 4.614 | 4.974 | 514,942 | +0.14(+2.94%) |
Feb 02, 2016 | 4.841 | 4.907 | 4.689 | 4.832 | 983,734 | -0.06(-1.16%) |
Feb 01, 2016 | 4.832 | 4.912 | 4.689 | 4.888 | 353,221 | +0.04(+0.78%) |
Jan 29, 2016 | 4.633 | 4.860 | 4.557 | 4.851 | 660,761 | +0.29(+6.44%) |
Jan 28, 2016 | 4.652 | 4.765 | 4.519 | 4.557 | 1,076,701 | +0.04(+0.84%) |
Jan 27, 2016 | 4.604 | 4.718 | 4.472 | 4.519 | 397,987 | -0.13(-2.85%) |
Jan 26, 2016 | 4.633 | 4.652 | 4.509 | 4.652 | 297,968 | +0.05(+1.03%) |
Jan 25, 2016 | 4.614 | 4.670 | 4.571 | 4.604 | 349,169 | -0.02(-0.41%) |
Jan 22, 2016 | 4.538 | 4.661 | 4.509 | 4.623 | 282,017 | +0.25(+5.63%) |
Jan 21, 2016 | 4.396 | 4.443 | 4.263 | 4.377 | 315,830 | -0.02(-0.43%) |
Jan 20, 2016 | 4.244 | 4.538 | 4.120 | 4.396 | 800,850 | +0.14(+3.34%) |
Jan 19, 2016 | 4.453 | 4.557 | 4.244 | 4.254 | 526,555 | -0.19(-4.26%) |
Jan 15, 2016 | 4.472 | 4.443 | 4.443 | 4.443 | 459,485 | -0.09(-1.88%) |
Jan 14, 2016 | 4.604 | 4.604 | 4.491 | 4.528 | 680,218 | -0.09(-2.05%) |
Jan 13, 2016 | 4.670 | 4.765 | 4.585 | 4.623 | 385,928 | -0.03(-0.61%) |
Jan 12, 2016 | 4.841 | 4.841 | 4.637 | 4.652 | 270,595 | -0.16(-3.35%) |
Jan 11, 2016 | 4.917 | 4.917 | 4.803 | 4.813 | 165,890 | -0.10(-2.12%) |
Jan 08, 2016 | 4.917 | 5.002 | 4.841 | 4.917 | 345,415 | +0.00(+0.00%) |
Jan 07, 2016 | 4.926 | 4.964 | 4.822 | 4.917 | 439,108 | -0.06(-1.14%) |
Jan 06, 2016 | 4.869 | 5.163 | 4.869 | 4.974 | 493,939 | +0.04(+0.77%) |
Jan 05, 2016 | 4.784 | 5.012 | 4.784 | 4.936 | 390,051 | +0.02(+0.39%) |
Jan 04, 2016 | 4.955 | 5.002 | 4.822 | 4.917 | 305,694 | -0.19(-3.71%) |
Dec 31, 2015 | 5.002 | 5.106 | 5.106 | 5.106 | 360,685 | +0.08(+1.51%) |
Dec 30, 2015 | 5.012 | 5.125 | 5.012 | 5.030 | 185,847 | -0.01(-0.19%) |
Dec 29, 2015 | 4.974 | 5.068 | 4.936 | 5.040 | 329,071 | +0.12(+2.50%) |
Dec 28, 2015 | 5.049 | 5.068 | 4.907 | 4.917 | 207,529 | -0.26(-4.95%) |
Dec 24, 2015 | 5.078 | 5.173 | 5.173 | 5.173 | 156,961 | +0.06(+1.11%) |
Dec 23, 2015 | 5.030 | 5.116 | 4.993 | 5.116 | 262,232 | +0.14(+2.86%) |
Dec 22, 2015 | 5.040 | 5.059 | 4.926 | 4.974 | 301,774 | -0.03(-0.57%) |
Dec 21, 2015 | 5.068 | 5.200 | 5.002 | 5.002 | 298,697 | -0.04(-0.75%) |
Dec 18, 2015 | 5.078 | 5.305 | 5.040 | 5.040 | 496,122 | -0.09(-1.84%) |
Dec 17, 2015 | 4.926 | 5.158 | 4.926 | 5.135 | 1,030,805 | +0.17(+3.44%) |
Dec 16, 2015 | 4.775 | 4.983 | 4.775 | 4.964 | 709,150 | +0.22(+4.59%) |
Dec 15, 2015 | 4.585 | 4.756 | 4.585 | 4.746 | 370,125 | +0.20(+4.37%) |
Dec 14, 2015 | 4.718 | 4.718 | 4.547 | 4.547 | 363,933 | -0.21(-4.38%) |
Dec 11, 2015 | 4.879 | 4.879 | 4.689 | 4.756 | 488,147 | -0.12(-2.52%) |
Dec 10, 2015 | 4.917 | 4.964 | 4.822 | 4.879 | 451,554 | -0.05(-0.96%) |
Dec 09, 2015 | 4.841 | 5.049 | 4.841 | 4.926 | 532,938 | +0.12(+2.56%) |
Dec 08, 2015 | 4.841 | 4.898 | 4.736 | 4.803 | 310,825 | -0.09(-1.74%) |
Dec 07, 2015 | 4.993 | 5.021 | 4.822 | 4.888 | 346,201 | -0.14(-2.82%) |
Dec 04, 2015 | 5.116 | 5.125 | 4.974 | 5.030 | 292,374 | -0.06(-1.12%) |
Dec 03, 2015 | 5.097 | 5.163 | 5.059 | 5.087 | 600,425 | +0.01(+0.19%) |
Dec 02, 2015 | 5.116 | 5.163 | 5.029 | 5.078 | 300,075 | -0.07(-1.29%) |