Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.333 | 4.599 | 4.231 | 4.255 | 34,098 | -0.05(-1.09%) |
Feb 26, 2016 | 4.411 | 4.411 | 4.278 | 4.302 | 8,508 | -0.03(-0.72%) |
Feb 25, 2016 | 4.341 | 4.341 | 4.307 | 4.333 | 2,826 | +0.01(+0.18%) |
Feb 24, 2016 | 4.270 | 4.380 | 4.247 | 4.325 | 13,959 | +0.04(+0.91%) |
Feb 23, 2016 | 4.278 | 4.309 | 4.278 | 4.286 | 6,064 | -0.02(-0.55%) |
Feb 22, 2016 | 4.309 | 4.380 | 4.298 | 4.309 | 38,042 | +0.02(+0.36%) |
Feb 19, 2016 | 4.403 | 4.435 | 4.294 | 4.294 | 4,857 | -0.08(-1.79%) |
Feb 18, 2016 | 4.419 | 4.819 | 4.333 | 4.372 | 8,286 | -0.02(-0.36%) |
Feb 17, 2016 | 4.286 | 4.388 | 4.286 | 4.388 | 11,069 | +0.07(+1.63%) |
Feb 16, 2016 | 4.270 | 4.372 | 4.168 | 4.317 | 21,206 | -0.09(-2.13%) |
Feb 12, 2016 | 4.411 | 4.411 | 4.411 | 0 | +0.19(+4.45%) | |
Feb 11, 2016 | 4.309 | 4.309 | 4.090 | 4.223 | 17,949 | -0.01(-0.18%) |
Feb 10, 2016 | 4.309 | 4.309 | 4.164 | 4.231 | 8,986 | -0.09(-2.00%) |
Feb 09, 2016 | 4.341 | 4.349 | 4.239 | 4.317 | 8,349 | -0.02(-0.36%) |
Feb 08, 2016 | 4.482 | 4.560 | 4.278 | 4.333 | 15,531 | -0.21(-4.66%) |
Feb 05, 2016 | 4.623 | 4.780 | 4.521 | 4.544 | 3,641 | +0.00(+0.00%) |
Feb 04, 2016 | 4.396 | 4.544 | 4.396 | 4.544 | 6,272 | +0.13(+3.02%) |
Feb 03, 2016 | 4.309 | 4.458 | 4.286 | 4.411 | 33,991 | +0.11(+2.55%) |
Feb 02, 2016 | 4.333 | 4.333 | 4.302 | 4.302 | 1,765 | -0.05(-1.08%) |
Feb 01, 2016 | 4.490 | 4.490 | 4.341 | 4.349 | 16,050 | +0.02(+0.36%) |
Jan 29, 2016 | 4.278 | 4.465 | 4.278 | 4.333 | 13,560 | +0.00(+0.00%) |
Jan 28, 2016 | 4.373 | 4.373 | 4.302 | 4.333 | 13,291 | +0.01(+0.18%) |
Jan 27, 2016 | 4.388 | 4.388 | 4.231 | 4.325 | 5,477 | -0.06(-1.43%) |
Jan 26, 2016 | 4.482 | 4.544 | 4.278 | 4.388 | 34,044 | -0.16(-3.45%) |
Jan 25, 2016 | 4.693 | 4.693 | 4.466 | 4.544 | 13,245 | -0.09(-1.86%) |
Jan 22, 2016 | 4.623 | 4.693 | 4.539 | 4.631 | 24,845 | +0.05(+1.03%) |
Jan 21, 2016 | 4.521 | 4.711 | 4.521 | 4.584 | 8,651 | -0.03(-0.68%) |
Jan 20, 2016 | 4.803 | 4.803 | 4.458 | 4.615 | 44,895 | -0.03(-0.67%) |
Jan 19, 2016 | 4.772 | 4.866 | 4.433 | 4.646 | 24,948 | -0.26(-5.27%) |
Jan 15, 2016 | 4.905 | 4.905 | 4.905 | 0 | -0.08(-1.57%) | |
Jan 14, 2016 | 4.991 | 5.085 | 4.772 | 4.983 | 8,799 | +0.08(+1.60%) |
Jan 13, 2016 | 5.242 | 5.242 | 4.866 | 4.905 | 28,521 | -0.41(-7.67%) |
Jan 12, 2016 | 5.328 | 5.399 | 5.281 | 5.312 | 7,730 | -0.01(-0.15%) |
Jan 11, 2016 | 5.438 | 5.438 | 5.015 | 5.320 | 21,801 | +0.04(+0.74%) |
Jan 08, 2016 | 5.399 | 5.399 | 5.242 | 5.281 | 10,599 | -0.05(-0.88%) |
Jan 07, 2016 | 5.171 | 5.391 | 5.171 | 5.328 | 50,177 | +0.16(+3.19%) |
Jan 06, 2016 | 5.131 | 5.163 | 5.097 | 5.163 | 13,532 | -0.01(-0.15%) |
Jan 05, 2016 | 5.116 | 5.171 | 5.116 | 5.171 | 7,272 | +0.05(+1.07%) |
Jan 04, 2016 | 5.101 | 5.163 | 5.029 | 5.116 | 5,874 | -0.02(-0.31%) |
Dec 31, 2015 | 5.132 | 5.132 | 5.132 | 0 | +0.13(+2.50%) | |
Dec 30, 2015 | 4.983 | 5.085 | 4.905 | 5.007 | 9,161 | -0.00(-0.03%) |
Dec 29, 2015 | 4.936 | 5.085 | 4.936 | 5.008 | 18,229 | +0.06(+1.13%) |
Dec 28, 2015 | 5.015 | 5.054 | 4.874 | 4.952 | 33,396 | -0.10(-2.00%) |
Dec 24, 2015 | 5.053 | 5.053 | 5.053 | 0 | +0.04(+0.77%) | |
Dec 23, 2015 | 5.093 | 5.124 | 4.968 | 5.015 | 11,572 | -0.01(-0.16%) |
Dec 22, 2015 | 5.015 | 5.124 | 4.975 | 5.022 | 6,154 | +0.03(+0.63%) |
Dec 21, 2015 | 5.038 | 5.211 | 4.943 | 4.991 | 10,602 | -0.17(-3.34%) |
Dec 18, 2015 | 5.069 | 5.257 | 4.975 | 5.163 | 16,655 | +0.08(+1.54%) |
Dec 17, 2015 | 5.273 | 5.273 | 5.077 | 5.085 | 4,565 | -0.04(-0.76%) |
Dec 16, 2015 | 5.127 | 5.242 | 5.054 | 5.124 | 20,354 | -0.02(-0.38%) |
Dec 15, 2015 | 5.226 | 5.304 | 5.144 | 5.144 | 6,602 | -0.08(-1.50%) |
Dec 14, 2015 | 5.226 | 5.250 | 5.093 | 5.222 | 20,019 | +0.01(+0.23%) |
Dec 11, 2015 | 5.218 | 5.250 | 5.210 | 5.210 | 3,288 | -0.06(-1.19%) |
Dec 10, 2015 | 5.312 | 5.320 | 5.203 | 5.273 | 4,752 | -0.03(-0.48%) |
Dec 09, 2015 | 5.367 | 5.367 | 5.273 | 5.298 | 2,820 | -0.05(-0.99%) |
Dec 08, 2015 | 5.289 | 5.380 | 5.273 | 5.351 | 10,291 | +0.09(+1.64%) |
Dec 07, 2015 | 5.257 | 5.320 | 5.214 | 5.265 | 5,816 | +0.00(+0.00%) |
Dec 04, 2015 | 5.204 | 5.265 | 5.151 | 5.265 | 768 | +0.13(+2.60%) |
Dec 03, 2015 | 5.203 | 5.203 | 5.132 | 5.132 | 3,969 | -0.10(-1.93%) |
Dec 02, 2015 | 5.242 | 5.250 | 5.191 | 5.233 | 3,216 | -0.01(-0.24%) |