Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.211 | 5.267 | 5.179 | 5.225 | 162,562 | -0.00(-0.09%) |
Feb 26, 2016 | 5.202 | 5.271 | 5.174 | 5.230 | 257,086 | +0.03(+0.53%) |
Feb 25, 2016 | 5.137 | 5.202 | 5.137 | 5.202 | 80,875 | +0.06(+1.08%) |
Feb 24, 2016 | 5.091 | 5.151 | 5.035 | 5.147 | 99,372 | +0.01(+0.27%) |
Feb 23, 2016 | 5.151 | 5.193 | 5.133 | 5.133 | 88,674 | -0.01(-0.27%) |
Feb 22, 2016 | 5.142 | 5.267 | 5.110 | 5.147 | 324,253 | +0.01(+0.27%) |
Feb 19, 2016 | 5.082 | 5.198 | 5.063 | 5.133 | 210,796 | +0.01(+0.27%) |
Feb 18, 2016 | 5.026 | 5.124 | 4.971 | 5.119 | 274,573 | +0.12(+2.31%) |
Feb 17, 2016 | 4.966 | 5.003 | 4.932 | 5.003 | 126,852 | +0.07(+1.41%) |
Feb 16, 2016 | 4.915 | 4.971 | 4.860 | 4.934 | 117,029 | +0.06(+1.28%) |
Feb 12, 2016 | 4.821 | 4.872 | 4.872 | 4.872 | 123,723 | +0.06(+1.24%) |
Feb 11, 2016 | 4.876 | 4.901 | 4.762 | 4.812 | 293,990 | -0.06(-1.32%) |
Feb 10, 2016 | 4.812 | 4.904 | 4.812 | 4.876 | 179,765 | +0.05(+1.04%) |
Feb 09, 2016 | 4.798 | 4.849 | 4.762 | 4.826 | 166,014 | -0.01(-0.28%) |
Feb 08, 2016 | 4.972 | 4.986 | 4.697 | 4.839 | 633,813 | -0.16(-3.30%) |
Feb 05, 2016 | 4.927 | 5.039 | 4.927 | 5.004 | 166,902 | +0.05(+0.92%) |
Feb 04, 2016 | 4.959 | 5.011 | 4.885 | 4.959 | 280,564 | +0.00(+0.00%) |
Feb 03, 2016 | 5.014 | 5.033 | 4.885 | 4.959 | 215,750 | -0.08(-1.55%) |
Feb 02, 2016 | 5.050 | 5.064 | 4.963 | 5.037 | 234,646 | -0.01(-0.27%) |
Feb 01, 2016 | 5.009 | 5.041 | 4.963 | 5.050 | 206,024 | +0.05(+1.10%) |
Jan 29, 2016 | 4.917 | 5.043 | 4.904 | 4.995 | 340,826 | +0.06(+1.21%) |
Jan 28, 2016 | 4.986 | 5.009 | 4.922 | 4.936 | 253,565 | -0.01(-0.19%) |
Jan 27, 2016 | 4.972 | 5.046 | 4.945 | 4.945 | 284,588 | -0.04(-0.78%) |
Jan 26, 2016 | 4.949 | 4.995 | 4.940 | 4.984 | 97,440 | +0.03(+0.69%) |
Jan 25, 2016 | 4.936 | 5.027 | 4.904 | 4.949 | 295,123 | +0.01(+0.28%) |
Jan 22, 2016 | 4.789 | 4.949 | 4.784 | 4.936 | 196,801 | +0.17(+3.66%) |
Jan 21, 2016 | 4.665 | 5.018 | 4.647 | 4.762 | 379,645 | +0.14(+2.97%) |
Jan 20, 2016 | 4.606 | 4.684 | 4.459 | 4.624 | 724,332 | -0.07(-1.47%) |
Jan 19, 2016 | 4.748 | 4.772 | 4.679 | 4.693 | 325,851 | -0.05(-1.06%) |
Jan 15, 2016 | 4.780 | 4.743 | 4.743 | 4.743 | 409,575 | -0.12(-2.40%) |
Jan 14, 2016 | 4.915 | 4.985 | 4.828 | 4.860 | 358,639 | -0.08(-1.56%) |
Jan 13, 2016 | 4.996 | 5.074 | 4.837 | 4.937 | 350,704 | -0.08(-1.63%) |
Jan 12, 2016 | 5.155 | 5.160 | 5.005 | 5.019 | 172,105 | -0.10(-1.87%) |
Jan 11, 2016 | 5.187 | 5.187 | 5.042 | 5.114 | 345,242 | -0.07(-1.40%) |
Jan 08, 2016 | 5.187 | 5.219 | 5.128 | 5.187 | 376,761 | +0.05(+0.97%) |
Jan 07, 2016 | 5.133 | 5.205 | 5.105 | 5.137 | 298,059 | -0.05(-0.88%) |
Jan 06, 2016 | 5.183 | 5.292 | 5.183 | 5.183 | 153,692 | -0.06(-1.13%) |
Jan 05, 2016 | 5.151 | 5.246 | 5.133 | 5.242 | 144,754 | +0.04(+0.79%) |
Jan 04, 2016 | 5.133 | 5.243 | 5.001 | 5.201 | 277,412 | +0.09(+1.78%) |
Dec 31, 2015 | 5.092 | 5.110 | 5.110 | 5.110 | 486,337 | -0.01(-0.18%) |
Dec 30, 2015 | 5.069 | 5.183 | 5.069 | 5.119 | 269,035 | +0.03(+0.54%) |
Dec 29, 2015 | 5.064 | 5.173 | 5.055 | 5.092 | 303,825 | +0.05(+1.08%) |
Dec 28, 2015 | 5.060 | 5.128 | 4.960 | 5.037 | 412,656 | -0.09(-1.68%) |
Dec 24, 2015 | 5.155 | 5.123 | 5.123 | 5.123 | 119,768 | -0.07(-1.40%) |
Dec 23, 2015 | 5.087 | 5.201 | 5.012 | 5.196 | 359,696 | +0.10(+1.96%) |
Dec 22, 2015 | 4.915 | 5.155 | 4.915 | 5.096 | 352,080 | +0.18(+3.65%) |
Dec 21, 2015 | 4.917 | 4.998 | 4.912 | 4.917 | 222,478 | +0.00(+0.00%) |
Dec 18, 2015 | 4.872 | 4.953 | 4.786 | 4.917 | 332,239 | +0.01(+0.18%) |
Dec 17, 2015 | 4.975 | 5.065 | 4.777 | 4.908 | 665,815 | -0.05(-0.91%) |
Dec 16, 2015 | 4.863 | 4.993 | 4.822 | 4.953 | 384,033 | +0.07(+1.38%) |
Dec 15, 2015 | 4.840 | 4.944 | 4.822 | 4.885 | 552,758 | +0.03(+0.56%) |
Dec 14, 2015 | 5.025 | 5.029 | 4.822 | 4.858 | 686,648 | -0.18(-3.66%) |
Dec 11, 2015 | 5.110 | 5.126 | 4.957 | 5.043 | 352,807 | -0.05(-0.97%) |
Dec 10, 2015 | 5.115 | 5.128 | 5.074 | 5.092 | 152,563 | -0.04(-0.70%) |
Dec 09, 2015 | 5.020 | 5.182 | 5.002 | 5.128 | 335,659 | +0.13(+2.61%) |
Dec 08, 2015 | 5.128 | 5.128 | 4.962 | 4.998 | 402,603 | -0.16(-3.06%) |
Dec 07, 2015 | 5.309 | 5.309 | 5.119 | 5.155 | 281,224 | -0.13(-2.47%) |
Dec 04, 2015 | 5.304 | 5.322 | 5.277 | 5.286 | 256,636 | +0.00(+0.00%) |
Dec 03, 2015 | 5.295 | 5.331 | 5.286 | 5.286 | 222,027 | -0.03(-0.51%) |
Dec 02, 2015 | 5.345 | 5.358 | 5.291 | 5.313 | 159,063 | -0.01(-0.25%) |