Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.164 | 5.229 | 5.115 | 5.229 | 89,704 | +0.08(+1.54%) |
Feb 26, 2016 | 5.131 | 5.150 | 5.112 | 5.150 | 42,226 | +0.03(+0.55%) |
Feb 25, 2016 | 5.098 | 5.126 | 5.019 | 5.122 | 48,095 | +0.06(+1.11%) |
Feb 24, 2016 | 5.014 | 5.066 | 4.995 | 5.066 | 49,420 | -0.02(-0.37%) |
Feb 23, 2016 | 5.098 | 5.098 | 5.084 | 5.084 | 34,397 | -0.03(-0.63%) |
Feb 22, 2016 | 5.070 | 5.117 | 5.060 | 5.116 | 76,893 | +0.13(+2.52%) |
Feb 19, 2016 | 5.036 | 5.036 | 4.991 | 4.991 | 40,969 | -0.04(-0.81%) |
Feb 18, 2016 | 4.986 | 5.082 | 4.973 | 5.032 | 59,812 | +0.05(+0.91%) |
Feb 17, 2016 | 4.868 | 4.995 | 4.868 | 4.986 | 52,921 | +0.15(+3.10%) |
Feb 16, 2016 | 4.777 | 4.859 | 4.777 | 4.836 | 96,313 | +0.04(+0.85%) |
Feb 12, 2016 | 4.732 | 4.796 | 4.796 | 4.796 | 69,144 | +0.05(+0.96%) |
Feb 11, 2016 | 4.886 | 4.900 | 4.727 | 4.750 | 105,786 | -0.20(-3.94%) |
Feb 10, 2016 | 4.905 | 4.972 | 4.900 | 4.945 | 69,655 | +0.03(+0.64%) |
Feb 09, 2016 | 4.964 | 4.990 | 4.895 | 4.914 | 64,975 | -0.14(-2.79%) |
Feb 08, 2016 | 5.100 | 5.154 | 5.004 | 5.055 | 76,457 | -0.13(-2.53%) |
Feb 05, 2016 | 5.272 | 5.272 | 5.159 | 5.186 | 29,716 | -0.07(-1.30%) |
Feb 04, 2016 | 5.227 | 5.286 | 5.200 | 5.254 | 114,768 | +0.06(+1.22%) |
Feb 03, 2016 | 5.159 | 5.200 | 5.113 | 5.191 | 47,029 | +0.07(+1.33%) |
Feb 02, 2016 | 5.154 | 5.177 | 5.109 | 5.122 | 117,880 | -0.10(-1.91%) |
Feb 01, 2016 | 5.127 | 5.222 | 5.109 | 5.222 | 75,488 | +0.05(+0.88%) |
Jan 29, 2016 | 5.041 | 5.182 | 5.041 | 5.177 | 68,864 | +0.15(+2.89%) |
Jan 28, 2016 | 4.909 | 5.036 | 4.891 | 5.032 | 78,789 | +0.16(+3.26%) |
Jan 27, 2016 | 4.841 | 4.914 | 4.836 | 4.873 | 88,313 | +0.04(+0.85%) |
Jan 26, 2016 | 4.759 | 4.850 | 4.759 | 4.832 | 46,227 | +0.06(+1.24%) |
Jan 25, 2016 | 4.759 | 4.832 | 4.759 | 4.773 | 33,088 | -0.01(-0.19%) |
Jan 22, 2016 | 4.655 | 4.782 | 4.647 | 4.782 | 64,154 | +0.21(+4.67%) |
Jan 21, 2016 | 4.519 | 4.591 | 4.496 | 4.568 | 68,576 | +0.07(+1.51%) |
Jan 20, 2016 | 4.723 | 4.727 | 4.496 | 4.500 | 129,603 | -0.27(-5.62%) |
Jan 19, 2016 | 4.823 | 4.859 | 4.759 | 4.768 | 60,825 | -0.04(-0.89%) |
Jan 15, 2016 | 4.791 | 4.811 | 4.811 | 4.811 | 97,771 | -0.09(-1.91%) |
Jan 14, 2016 | 4.895 | 4.909 | 4.846 | 4.905 | 66,887 | +0.01(+0.19%) |
Jan 13, 2016 | 5.045 | 5.045 | 4.914 | 4.895 | 117,794 | -0.13(-2.53%) |
Jan 12, 2016 | 5.100 | 5.122 | 4.982 | 5.023 | 84,516 | -0.06(-1.25%) |
Jan 11, 2016 | 5.195 | 5.195 | 5.059 | 5.086 | 76,640 | -0.09(-1.67%) |
Jan 08, 2016 | 5.191 | 5.231 | 5.172 | 5.172 | 42,354 | -0.01(-0.26%) |
Jan 07, 2016 | 5.254 | 5.263 | 5.182 | 5.186 | 78,106 | -0.12(-2.23%) |
Jan 06, 2016 | 5.272 | 5.331 | 5.272 | 5.304 | 41,361 | -0.05(-0.93%) |
Jan 05, 2016 | 5.277 | 5.363 | 5.277 | 5.354 | 41,198 | +0.06(+1.12%) |
Jan 04, 2016 | 5.245 | 5.300 | 5.245 | 5.295 | 46,734 | +0.02(+0.34%) |
Dec 31, 2015 | 5.313 | 5.277 | 5.277 | 5.277 | 110,983 | -0.06(-1.19%) |
Dec 30, 2015 | 5.381 | 5.418 | 5.336 | 5.340 | 123,363 | -0.04(-0.68%) |
Dec 29, 2015 | 5.404 | 5.449 | 5.372 | 5.377 | 106,037 | +0.00(+0.00%) |
Dec 28, 2015 | 5.350 | 5.418 | 5.350 | 5.377 | 105,387 | -0.03(-0.50%) |
Dec 24, 2015 | 5.400 | 5.404 | 5.404 | 5.404 | 43,600 | +0.02(+0.42%) |
Dec 23, 2015 | 5.304 | 5.381 | 5.295 | 5.381 | 100,105 | +0.13(+2.42%) |
Dec 22, 2015 | 5.154 | 5.291 | 5.154 | 5.254 | 143,245 | +0.12(+2.39%) |
Dec 21, 2015 | 5.141 | 5.163 | 5.095 | 5.132 | 109,003 | +0.00(+0.00%) |
Dec 18, 2015 | 5.100 | 5.159 | 5.100 | 5.132 | 58,090 | -0.00(-0.09%) |
Dec 17, 2015 | 5.159 | 5.200 | 5.109 | 5.136 | 258,379 | -0.05(-1.05%) |
Dec 16, 2015 | 5.050 | 5.218 | 5.050 | 5.191 | 98,526 | +0.15(+2.88%) |
Dec 15, 2015 | 5.045 | 5.136 | 5.027 | 5.045 | 142,296 | -0.00(-0.09%) |
Dec 14, 2015 | 5.122 | 5.125 | 5.018 | 5.050 | 121,319 | -0.10(-2.03%) |
Dec 11, 2015 | 5.163 | 5.182 | 5.154 | 5.154 | 71,027 | -0.05(-0.96%) |
Dec 10, 2015 | 5.245 | 5.268 | 5.204 | 5.204 | 59,406 | -0.06(-1.12%) |
Dec 09, 2015 | 5.309 | 5.354 | 5.218 | 5.263 | 92,136 | -0.04(-0.69%) |
Dec 08, 2015 | 5.336 | 5.340 | 5.250 | 5.300 | 112,725 | -0.06(-1.10%) |
Dec 07, 2015 | 5.508 | 5.576 | 5.359 | 5.359 | 77,796 | -0.16(-2.88%) |
Dec 04, 2015 | 5.536 | 5.536 | 5.504 | 5.518 | 54,064 | -0.02(-0.41%) |
Dec 03, 2015 | 5.586 | 5.586 | 5.529 | 5.540 | 44,631 | -0.01(-0.25%) |
Dec 02, 2015 | 5.595 | 5.612 | 5.553 | 5.554 | 82,975 | -0.08(-1.37%) |