Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.945 | 5.193 | 4.912 | 5.193 | 98,812 | +0.33(+6.71%) |
Feb 26, 2016 | 4.860 | 4.964 | 4.821 | 4.866 | 22,199 | +0.01(+0.27%) |
Feb 25, 2016 | 4.899 | 4.989 | 4.853 | 4.853 | 31,908 | -0.03(-0.54%) |
Feb 24, 2016 | 4.840 | 4.919 | 4.795 | 4.879 | 26,072 | +0.12(+2.61%) |
Feb 23, 2016 | 4.840 | 4.886 | 4.749 | 4.755 | 71,248 | -0.14(-2.80%) |
Feb 22, 2016 | 4.840 | 4.951 | 4.840 | 4.893 | 31,381 | +0.07(+1.35%) |
Feb 19, 2016 | 4.808 | 4.911 | 4.808 | 4.827 | 36,392 | -0.01(-0.27%) |
Feb 18, 2016 | 4.853 | 4.925 | 4.814 | 4.840 | 81,200 | -0.03(-0.54%) |
Feb 17, 2016 | 5.036 | 5.065 | 4.866 | 4.866 | 61,317 | -0.17(-3.37%) |
Feb 16, 2016 | 4.977 | 5.043 | 4.958 | 5.036 | 40,075 | +0.09(+1.85%) |
Feb 12, 2016 | 4.821 | 4.945 | 4.945 | 4.945 | 80,831 | +0.12(+2.57%) |
Feb 11, 2016 | 4.768 | 4.912 | 4.768 | 4.821 | 51,360 | +0.03(+0.68%) |
Feb 10, 2016 | 4.775 | 4.945 | 4.775 | 4.788 | 62,362 | -0.04(-0.81%) |
Feb 09, 2016 | 4.821 | 5.023 | 4.768 | 4.827 | 82,338 | +0.01(+0.14%) |
Feb 08, 2016 | 4.932 | 4.993 | 4.808 | 4.821 | 67,218 | -0.12(-2.51%) |
Feb 05, 2016 | 4.984 | 4.984 | 4.827 | 4.945 | 70,051 | +0.07(+1.47%) |
Feb 04, 2016 | 5.088 | 5.088 | 4.808 | 4.873 | 128,363 | -0.24(-4.73%) |
Feb 03, 2016 | 5.141 | 5.186 | 5.062 | 5.115 | 41,531 | +0.01(+0.26%) |
Feb 02, 2016 | 5.088 | 5.206 | 5.066 | 5.102 | 42,041 | +0.01(+0.13%) |
Feb 01, 2016 | 5.049 | 5.127 | 5.029 | 5.095 | 44,461 | +0.02(+0.39%) |
Jan 29, 2016 | 4.964 | 5.128 | 4.886 | 5.075 | 89,550 | +0.13(+2.64%) |
Jan 28, 2016 | 4.938 | 4.984 | 4.840 | 4.945 | 42,712 | +0.06(+1.14%) |
Jan 27, 2016 | 4.805 | 4.896 | 4.793 | 4.889 | 33,277 | +0.08(+1.61%) |
Jan 26, 2016 | 4.786 | 4.896 | 4.773 | 4.812 | 29,836 | +0.02(+0.40%) |
Jan 25, 2016 | 4.973 | 4.973 | 4.773 | 4.793 | 69,549 | -0.15(-3.00%) |
Jan 22, 2016 | 4.741 | 4.973 | 4.741 | 4.941 | 32,284 | +0.22(+4.64%) |
Jan 21, 2016 | 4.696 | 4.799 | 4.696 | 4.722 | 54,768 | -0.02(-0.41%) |
Jan 20, 2016 | 4.915 | 4.915 | 4.702 | 4.741 | 143,993 | -0.19(-3.80%) |
Jan 19, 2016 | 4.999 | 5.025 | 4.902 | 4.928 | 43,291 | -0.07(-1.42%) |
Jan 15, 2016 | 4.947 | 4.999 | 4.999 | 4.999 | 79,532 | +0.03(+0.52%) |
Jan 14, 2016 | 4.973 | 5.012 | 4.870 | 4.973 | 56,083 | -0.03(-0.64%) |
Jan 13, 2016 | 5.212 | 5.212 | 4.983 | 5.005 | 47,164 | -0.13(-2.51%) |
Jan 12, 2016 | 4.986 | 5.154 | 4.902 | 5.134 | 185,548 | +0.25(+5.15%) |
Jan 11, 2016 | 5.270 | 5.270 | 4.812 | 4.883 | 255,477 | -0.25(-4.90%) |
Jan 08, 2016 | 5.018 | 5.186 | 4.999 | 5.134 | 252,567 | +0.12(+2.31%) |
Jan 07, 2016 | 4.844 | 5.038 | 4.760 | 5.018 | 119,201 | +0.16(+3.32%) |
Jan 06, 2016 | 4.728 | 4.902 | 4.728 | 4.857 | 101,517 | +0.04(+0.80%) |
Jan 05, 2016 | 4.715 | 4.863 | 4.709 | 4.818 | 133,911 | +0.11(+2.33%) |
Jan 04, 2016 | 4.715 | 4.782 | 4.676 | 4.709 | 44,494 | -0.09(-1.88%) |
Dec 31, 2015 | 4.786 | 4.799 | 4.799 | 4.799 | 37,052 | +0.01(+0.13%) |
Dec 30, 2015 | 4.734 | 4.825 | 4.728 | 4.793 | 58,097 | +0.06(+1.36%) |
Dec 29, 2015 | 4.805 | 4.818 | 4.728 | 4.728 | 107,079 | -0.01(-0.27%) |
Dec 28, 2015 | 4.786 | 4.825 | 4.710 | 4.741 | 44,150 | -0.04(-0.81%) |
Dec 24, 2015 | 4.831 | 4.780 | 4.780 | 4.780 | 20,464 | -0.01(-0.27%) |
Dec 23, 2015 | 4.670 | 4.826 | 4.670 | 4.793 | 31,570 | +0.12(+2.62%) |
Dec 22, 2015 | 4.728 | 4.799 | 4.657 | 4.670 | 52,805 | +0.01(+0.28%) |
Dec 21, 2015 | 4.580 | 4.799 | 4.580 | 4.657 | 45,889 | +0.06(+1.26%) |
Dec 18, 2015 | 4.683 | 4.702 | 4.599 | 4.599 | 84,514 | -0.12(-2.60%) |
Dec 17, 2015 | 4.780 | 4.780 | 4.696 | 4.722 | 67,225 | +0.02(+0.41%) |
Dec 16, 2015 | 4.664 | 4.798 | 4.657 | 4.702 | 88,582 | +0.00(+0.00%) |
Dec 15, 2015 | 4.567 | 4.805 | 4.528 | 4.702 | 487,264 | +0.12(+2.53%) |
Dec 14, 2015 | 4.580 | 4.709 | 4.515 | 4.586 | 112,036 | -0.08(-1.66%) |
Dec 11, 2015 | 4.689 | 4.722 | 4.618 | 4.664 | 134,012 | -0.12(-2.43%) |
Dec 10, 2015 | 4.502 | 4.870 | 4.502 | 4.780 | 871,620 | +0.03(+0.68%) |
Dec 09, 2015 | 4.644 | 4.800 | 4.644 | 4.747 | 84,223 | +0.12(+2.65%) |
Dec 08, 2015 | 4.502 | 4.702 | 4.502 | 4.625 | 183,484 | +0.08(+1.70%) |
Dec 07, 2015 | 4.502 | 4.644 | 4.367 | 4.547 | 338,113 | -0.10(-2.08%) |
Dec 04, 2015 | 4.863 | 4.902 | 4.580 | 4.644 | 274,869 | -0.26(-5.39%) |
Dec 03, 2015 | 5.063 | 5.063 | 4.689 | 4.909 | 387,201 | -0.12(-2.44%) |
Dec 02, 2015 | 4.947 | 5.031 | 4.947 | 5.031 | 132,711 | +0.03(+0.65%) |