Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.662 | 4.704 | 4.657 | 4.657 | 191,606 | -0.03(-0.55%) |
Feb 26, 2016 | 4.668 | 4.699 | 4.668 | 4.683 | 42,005 | +0.04(+0.84%) |
Feb 25, 2016 | 4.590 | 4.657 | 4.590 | 4.644 | 26,375 | +0.07(+1.53%) |
Feb 24, 2016 | 4.564 | 4.600 | 4.559 | 4.574 | 180,931 | -0.02(-0.35%) |
Feb 23, 2016 | 4.585 | 4.611 | 4.585 | 4.590 | 113,094 | -0.03(-0.66%) |
Feb 22, 2016 | 4.631 | 4.652 | 4.611 | 4.621 | 143,208 | +0.09(+1.94%) |
Feb 19, 2016 | 4.512 | 4.548 | 4.502 | 4.533 | 359,623 | +0.00(+0.00%) |
Feb 18, 2016 | 4.512 | 4.553 | 4.512 | 4.533 | 473,590 | +0.03(+0.69%) |
Feb 17, 2016 | 4.450 | 4.522 | 4.450 | 4.502 | 494,831 | +0.06(+1.28%) |
Feb 16, 2016 | 4.548 | 4.569 | 4.419 | 4.445 | 373,737 | +0.02(+0.47%) |
Feb 12, 2016 | 4.325 | 4.424 | 4.424 | 4.424 | 436,735 | -0.06(-1.39%) |
Feb 11, 2016 | 4.507 | 4.538 | 4.429 | 4.486 | 365,156 | -0.17(-3.57%) |
Feb 10, 2016 | 4.668 | 4.717 | 4.636 | 4.652 | 40,979 | -0.04(-0.84%) |
Feb 09, 2016 | 4.647 | 4.761 | 4.605 | 4.691 | 88,812 | -0.04(-0.81%) |
Feb 08, 2016 | 4.823 | 4.823 | 4.699 | 4.730 | 121,051 | -0.15(-3.00%) |
Feb 05, 2016 | 4.929 | 4.929 | 4.875 | 4.876 | 20,477 | -0.07(-1.44%) |
Feb 04, 2016 | 4.907 | 4.968 | 4.907 | 4.948 | 15,664 | +0.02(+0.32%) |
Feb 03, 2016 | 4.901 | 4.963 | 4.875 | 4.932 | 129,263 | +0.01(+0.11%) |
Feb 02, 2016 | 4.932 | 4.953 | 4.901 | 4.927 | 13,377 | -0.02(-0.42%) |
Feb 01, 2016 | 4.948 | 4.948 | 4.901 | 4.948 | 23,184 | +0.00(+0.00%) |
Jan 29, 2016 | 4.952 | 4.963 | 4.917 | 4.948 | 22,037 | +0.05(+0.95%) |
Jan 28, 2016 | 4.911 | 4.911 | 4.849 | 4.901 | 48,896 | -0.02(-0.42%) |
Jan 27, 2016 | 4.922 | 4.927 | 4.865 | 4.922 | 37,802 | +0.01(+0.21%) |
Jan 26, 2016 | 4.830 | 4.911 | 4.802 | 4.911 | 63,774 | +0.13(+2.81%) |
Jan 25, 2016 | 4.771 | 4.792 | 4.761 | 4.777 | 37,075 | +0.01(+0.12%) |
Jan 22, 2016 | 4.771 | 4.784 | 4.748 | 4.771 | 87,640 | +0.05(+1.10%) |
Jan 21, 2016 | 4.714 | 4.758 | 4.678 | 4.719 | 58,098 | +0.00(+0.00%) |
Jan 20, 2016 | 4.735 | 4.735 | 4.626 | 4.719 | 86,891 | -0.08(-1.73%) |
Jan 19, 2016 | 4.974 | 4.989 | 4.761 | 4.802 | 119,144 | -0.06(-1.28%) |
Jan 15, 2016 | 4.880 | 4.865 | 4.865 | 4.865 | 50,325 | -0.21(-4.09%) |
Jan 14, 2016 | 5.020 | 5.072 | 4.992 | 5.072 | 9,490 | +0.05(+0.95%) |
Jan 13, 2016 | 5.093 | 5.107 | 5.020 | 5.024 | 76,279 | -0.01(-0.23%) |
Jan 12, 2016 | 5.160 | 5.160 | 5.025 | 5.036 | 45,567 | -0.08(-1.52%) |
Jan 11, 2016 | 5.223 | 5.225 | 5.103 | 5.114 | 82,501 | -0.08(-1.55%) |
Jan 08, 2016 | 5.243 | 5.290 | 5.188 | 5.194 | 56,598 | -0.02(-0.44%) |
Jan 07, 2016 | 5.212 | 5.223 | 5.129 | 5.217 | 30,251 | -0.06(-1.19%) |
Jan 06, 2016 | 5.264 | 5.295 | 5.238 | 5.280 | 61,281 | -0.01(-0.20%) |
Jan 05, 2016 | 5.285 | 5.425 | 5.285 | 5.290 | 54,010 | +0.04(+0.69%) |
Jan 04, 2016 | 5.134 | 5.285 | 5.082 | 5.254 | 109,064 | -0.05(-0.98%) |
Dec 31, 2015 | 5.305 | 5.305 | 5.305 | 5.305 | 30,465 | -0.04(-0.78%) |
Dec 30, 2015 | 5.326 | 5.352 | 5.326 | 5.347 | 55,080 | -0.01(-0.13%) |
Dec 29, 2015 | 5.321 | 5.368 | 5.274 | 5.354 | 94,143 | +0.08(+1.61%) |
Dec 28, 2015 | 5.347 | 5.347 | 5.238 | 5.269 | 37,931 | -0.05(-0.97%) |
Dec 24, 2015 | 5.337 | 5.321 | 5.321 | 5.321 | 56,688 | -0.02(-0.29%) |
Dec 23, 2015 | 5.342 | 5.363 | 5.197 | 5.337 | 308,537 | +0.01(+0.19%) |
Dec 22, 2015 | 5.186 | 5.326 | 5.181 | 5.326 | 196,550 | +0.14(+2.70%) |
Dec 21, 2015 | 5.212 | 5.212 | 5.160 | 5.186 | 46,249 | -0.01(-0.19%) |
Dec 18, 2015 | 5.150 | 5.206 | 5.150 | 5.196 | 17,990 | -0.01(-0.12%) |
Dec 17, 2015 | 5.363 | 5.363 | 5.186 | 5.202 | 105,680 | +0.06(+1.09%) |
Dec 16, 2015 | 5.151 | 5.217 | 5.075 | 5.146 | 98,221 | +0.06(+1.09%) |
Dec 15, 2015 | 5.070 | 5.141 | 5.070 | 5.091 | 84,615 | +0.02(+0.41%) |
Dec 14, 2015 | 5.108 | 5.117 | 5.022 | 5.070 | 78,968 | -0.01(-0.23%) |
Dec 11, 2015 | 5.108 | 5.122 | 5.027 | 5.082 | 149,342 | -0.02(-0.33%) |
Dec 10, 2015 | 5.141 | 5.170 | 5.098 | 5.098 | 103,560 | +0.00(+0.00%) |
Dec 09, 2015 | 5.204 | 5.227 | 5.094 | 5.098 | 50,658 | -0.10(-1.83%) |
Dec 08, 2015 | 5.127 | 5.194 | 5.122 | 5.194 | 56,016 | -0.01(-0.13%) |
Dec 07, 2015 | 5.227 | 5.227 | 5.196 | 5.200 | 17,507 | -0.00(-0.05%) |
Dec 04, 2015 | 5.127 | 5.213 | 5.127 | 5.203 | 58,973 | +0.02(+0.37%) |
Dec 03, 2015 | 5.222 | 5.222 | 5.170 | 5.184 | 67,278 | -0.02(-0.46%) |
Dec 02, 2015 | 5.213 | 5.226 | 5.189 | 5.208 | 41,514 | +0.01(+0.18%) |