Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.356 | 5.380 | 5.230 | 5.230 | 6,465 | -0.05(-0.95%) |
Feb 26, 2016 | 5.300 | 5.300 | 5.160 | 5.280 | 15,487 | -0.17(-3.12%) |
Feb 25, 2016 | 5.490 | 5.490 | 5.220 | 5.450 | 26,383 | -0.01(-0.18%) |
Feb 24, 2016 | 5.457 | 5.460 | 5.250 | 5.460 | 8,601 | -0.01(-0.18%) |
Feb 23, 2016 | 5.360 | 5.540 | 5.360 | 5.470 | 17,068 | -0.02(-0.36%) |
Feb 22, 2016 | 5.510 | 5.603 | 5.120 | 5.490 | 43,140 | +0.12(+2.23%) |
Feb 19, 2016 | 5.640 | 5.850 | 5.230 | 5.370 | 307,676 | +0.33(+6.65%) |
Feb 18, 2016 | 5.010 | 5.090 | 5.010 | 5.035 | 1,605 | +0.02(+0.30%) |
Feb 17, 2016 | 5.050 | 5.050 | 5.000 | 5.020 | 1,782 | +0.02(+0.40%) |
Feb 16, 2016 | 4.960 | 5.010 | 4.960 | 5.000 | 2,728 | +0.04(+0.81%) |
Feb 12, 2016 | 5.160 | 4.960 | 4.960 | 4.960 | 3,500 | -0.01(-0.20%) |
Feb 11, 2016 | 4.891 | 5.050 | 4.891 | 4.970 | 9,351 | +0.07(+1.43%) |
Feb 10, 2016 | 4.970 | 4.970 | 4.890 | 4.900 | 1,912 | -0.04(-0.81%) |
Feb 09, 2016 | 4.570 | 4.950 | 4.570 | 4.940 | 7,662 | -0.05(-1.00%) |
Feb 08, 2016 | 4.310 | 5.000 | 4.310 | 4.990 | 13,227 | -0.01(-0.20%) |
Feb 05, 2016 | 5.070 | 5.070 | 4.980 | 5.000 | 13,145 | -0.23(-4.40%) |
Feb 04, 2016 | 4.820 | 5.230 | 4.630 | 5.230 | 17,472 | +0.26(+5.23%) |
Feb 03, 2016 | 4.960 | 4.980 | 4.810 | 4.970 | 9,486 | +0.09(+1.74%) |
Feb 02, 2016 | 4.930 | 4.940 | 4.720 | 4.885 | 22,227 | -0.08(-1.52%) |
Feb 01, 2016 | 4.930 | 4.980 | 4.920 | 4.960 | 8,572 | +0.08(+1.64%) |
Jan 29, 2016 | 4.585 | 4.990 | 4.300 | 4.880 | 20,070 | -0.09(-1.81%) |
Jan 28, 2016 | 4.380 | 5.090 | 4.370 | 4.970 | 59,760 | +0.59(+13.47%) |
Jan 27, 2016 | 4.410 | 4.580 | 4.330 | 4.380 | 10,104 | +0.06(+1.39%) |
Jan 26, 2016 | 4.320 | 4.489 | 4.260 | 4.320 | 6,903 | +0.02(+0.47%) |
Jan 25, 2016 | 4.390 | 4.470 | 4.300 | 4.300 | 8,459 | -0.11(-2.38%) |
Jan 22, 2016 | 4.251 | 4.420 | 4.250 | 4.405 | 14,318 | +0.10(+2.20%) |
Jan 21, 2016 | 4.310 | 4.370 | 4.220 | 4.310 | 6,756 | +0.01(+0.23%) |
Jan 20, 2016 | 4.200 | 4.300 | 4.030 | 4.300 | 26,359 | +0.02(+0.47%) |
Jan 19, 2016 | 4.290 | 4.400 | 4.280 | 4.280 | 20,180 | -0.02(-0.47%) |
Jan 15, 2016 | 4.400 | 4.300 | 4.300 | 4.300 | 27,400 | -0.12(-2.71%) |
Jan 14, 2016 | 4.550 | 4.570 | 4.330 | 4.420 | 66,187 | -0.23(-4.95%) |
Jan 13, 2016 | 4.730 | 4.730 | 4.575 | 4.650 | 12,622 | -0.09(-1.90%) |
Jan 12, 2016 | 4.830 | 4.830 | 4.470 | 4.740 | 46,600 | +0.00(+0.00%) |
Jan 11, 2016 | 5.100 | 5.140 | 4.710 | 4.740 | 46,985 | -0.35(-6.88%) |
Jan 08, 2016 | 5.130 | 5.282 | 5.090 | 5.090 | 33,413 | -0.04(-0.78%) |
Jan 07, 2016 | 5.200 | 5.230 | 5.100 | 5.130 | 12,714 | -0.17(-3.21%) |
Jan 06, 2016 | 5.310 | 5.310 | 5.300 | 5.300 | 2,203 | -0.04(-0.75%) |
Jan 05, 2016 | 5.352 | 5.370 | 5.320 | 5.340 | 1,363 | +0.13(+2.50%) |
Jan 04, 2016 | 5.260 | 5.500 | 5.210 | 5.210 | 4,062 | -0.12(-2.25%) |
Dec 31, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 900 | +0.01(+0.19%) |
Dec 30, 2015 | 5.330 | 5.330 | 5.230 | 5.320 | 9,866 | -0.01(-0.19%) |
Dec 29, 2015 | 5.260 | 5.330 | 5.203 | 5.330 | 11,963 | +0.05(+0.95%) |
Dec 28, 2015 | 5.200 | 5.280 | 5.200 | 5.280 | 3,800 | +0.05(+0.96%) |
Dec 24, 2015 | 5.230 | 5.230 | 5.230 | 5.230 | 3,100 | +0.01(+0.19%) |
Dec 23, 2015 | 5.180 | 5.250 | 5.140 | 5.220 | 11,158 | +0.01(+0.19%) |
Dec 22, 2015 | 5.280 | 5.280 | 5.190 | 5.210 | 2,470 | -0.06(-1.14%) |
Dec 21, 2015 | 5.210 | 5.280 | 5.136 | 5.270 | 25,636 | -0.01(-0.19%) |
Dec 18, 2015 | 5.100 | 5.280 | 5.100 | 5.280 | 14,205 | +0.13(+2.52%) |
Dec 17, 2015 | 5.180 | 5.280 | 5.100 | 5.150 | 19,081 | -0.08(-1.53%) |
Dec 16, 2015 | 5.100 | 5.280 | 5.080 | 5.230 | 11,552 | +0.14(+2.75%) |
Dec 15, 2015 | 5.063 | 5.100 | 5.040 | 5.090 | 7,984 | +0.04(+0.79%) |
Dec 14, 2015 | 5.030 | 5.140 | 5.010 | 5.050 | 7,487 | -0.01(-0.20%) |
Dec 11, 2015 | 5.220 | 5.290 | 5.030 | 5.060 | 36,963 | -0.16(-3.07%) |
Dec 10, 2015 | 5.240 | 5.320 | 5.180 | 5.220 | 22,582 | +0.06(+1.16%) |
Dec 09, 2015 | 5.136 | 5.220 | 5.136 | 5.160 | 4,919 | -0.05(-0.96%) |
Dec 08, 2015 | 5.160 | 5.220 | 5.119 | 5.210 | 3,591 | +0.05(+0.97%) |
Dec 07, 2015 | 5.130 | 5.240 | 5.060 | 5.160 | 19,930 | -0.10(-1.90%) |
Dec 04, 2015 | 5.000 | 5.260 | 5.000 | 5.260 | 9,363 | +0.24(+4.78%) |
Dec 03, 2015 | 5.090 | 5.200 | 5.020 | 5.020 | 9,614 | -0.05(-0.98%) |
Dec 02, 2015 | 5.050 | 5.280 | 5.020 | 5.070 | 13,462 | -0.09(-1.75%) |