Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.263 | 5.455 | 5.176 | 5.282 | 27,207 | +0.05(+0.92%) |
Feb 26, 2016 | 5.243 | 5.318 | 5.205 | 5.234 | 31,394 | +0.03(+0.55%) |
Feb 25, 2016 | 5.091 | 5.243 | 5.091 | 5.205 | 9,334 | -0.01(-0.18%) |
Feb 24, 2016 | 5.119 | 5.215 | 5.109 | 5.215 | 41,438 | +0.07(+1.31%) |
Feb 23, 2016 | 5.182 | 5.182 | 5.003 | 5.147 | 7,269 | +0.06(+1.13%) |
Feb 22, 2016 | 5.178 | 5.178 | 5.023 | 5.090 | 7,192 | +0.07(+1.34%) |
Feb 19, 2016 | 4.936 | 5.042 | 4.821 | 5.023 | 8,535 | +0.04(+0.77%) |
Feb 18, 2016 | 5.138 | 5.138 | 4.936 | 4.984 | 9,225 | -0.09(-1.70%) |
Feb 17, 2016 | 5.003 | 5.215 | 5.003 | 5.071 | 35,327 | +0.12(+2.33%) |
Feb 16, 2016 | 4.898 | 5.023 | 4.754 | 4.955 | 41,898 | +0.06(+1.18%) |
Feb 12, 2016 | 4.830 | 4.898 | 4.898 | 4.898 | 15,723 | +0.11(+2.20%) |
Feb 11, 2016 | 4.792 | 4.850 | 4.792 | 4.792 | 6,608 | -0.05(-0.99%) |
Feb 10, 2016 | 4.917 | 4.917 | 4.782 | 4.840 | 27,467 | +0.05(+1.00%) |
Feb 09, 2016 | 4.869 | 4.888 | 4.792 | 4.792 | 10,579 | -0.07(-1.38%) |
Feb 08, 2016 | 4.811 | 4.859 | 4.754 | 4.859 | 29,042 | -0.01(-0.20%) |
Feb 05, 2016 | 4.869 | 4.888 | 4.802 | 4.869 | 18,786 | +0.00(+0.00%) |
Feb 04, 2016 | 4.975 | 5.080 | 4.830 | 4.869 | 23,754 | -0.11(-2.12%) |
Feb 03, 2016 | 4.975 | 4.987 | 4.821 | 4.975 | 44,259 | +0.01(+0.19%) |
Feb 02, 2016 | 5.051 | 5.090 | 4.888 | 4.965 | 9,531 | -0.12(-2.45%) |
Feb 01, 2016 | 5.061 | 5.138 | 5.042 | 5.090 | 9,069 | -0.01(-0.19%) |
Jan 29, 2016 | 5.003 | 5.147 | 5.003 | 5.099 | 18,533 | +0.11(+2.12%) |
Jan 28, 2016 | 5.003 | 5.023 | 4.898 | 4.994 | 15,926 | +0.07(+1.36%) |
Jan 27, 2016 | 4.955 | 5.042 | 4.898 | 4.926 | 12,712 | -0.11(-2.10%) |
Jan 26, 2016 | 5.051 | 5.099 | 5.013 | 5.032 | 16,703 | +0.08(+1.55%) |
Jan 25, 2016 | 4.936 | 4.994 | 4.926 | 4.955 | 19,330 | +0.05(+0.98%) |
Jan 22, 2016 | 4.984 | 5.032 | 4.840 | 4.907 | 11,084 | -0.02(-0.39%) |
Jan 21, 2016 | 4.830 | 4.984 | 4.801 | 4.926 | 18,396 | +0.09(+1.79%) |
Jan 20, 2016 | 4.811 | 4.859 | 4.763 | 4.840 | 18,507 | -0.02(-0.40%) |
Jan 19, 2016 | 4.965 | 4.965 | 4.802 | 4.859 | 45,469 | -0.08(-1.56%) |
Jan 15, 2016 | 5.023 | 4.936 | 4.936 | 4.936 | 24,574 | -0.09(-1.72%) |
Jan 14, 2016 | 5.042 | 5.119 | 5.013 | 5.023 | 14,353 | -0.01(-0.19%) |
Jan 13, 2016 | 5.119 | 5.138 | 4.994 | 5.032 | 31,144 | -0.05(-0.95%) |
Jan 12, 2016 | 5.061 | 5.157 | 5.023 | 5.080 | 22,047 | +0.03(+0.57%) |
Jan 11, 2016 | 5.205 | 5.243 | 5.013 | 5.051 | 69,999 | -0.15(-2.95%) |
Jan 08, 2016 | 5.282 | 5.282 | 5.186 | 5.205 | 29,293 | -0.04(-0.73%) |
Jan 07, 2016 | 5.234 | 5.301 | 5.234 | 5.243 | 14,311 | -0.01(-0.18%) |
Jan 06, 2016 | 5.330 | 5.445 | 5.234 | 5.253 | 23,340 | -0.09(-1.62%) |
Jan 05, 2016 | 5.483 | 5.483 | 5.320 | 5.339 | 18,438 | -0.09(-1.59%) |
Jan 04, 2016 | 5.282 | 5.455 | 5.282 | 5.426 | 25,075 | +0.14(+2.73%) |
Dec 31, 2015 | 5.311 | 5.282 | 5.282 | 5.282 | 41,131 | -0.04(-0.72%) |
Dec 30, 2015 | 5.387 | 5.426 | 5.291 | 5.320 | 48,569 | -0.07(-1.25%) |
Dec 29, 2015 | 5.474 | 5.474 | 5.387 | 5.387 | 19,369 | -0.06(-1.06%) |
Dec 28, 2015 | 5.339 | 5.464 | 5.339 | 5.445 | 27,434 | +0.05(+0.89%) |
Dec 24, 2015 | 5.426 | 5.397 | 5.397 | 5.397 | 9,996 | -0.03(-0.53%) |
Dec 23, 2015 | 5.397 | 5.464 | 5.282 | 5.426 | 24,732 | +0.09(+1.62%) |
Dec 22, 2015 | 5.291 | 5.359 | 5.263 | 5.339 | 23,081 | +0.04(+0.72%) |
Dec 21, 2015 | 5.359 | 5.368 | 5.243 | 5.301 | 42,504 | -0.03(-0.54%) |
Dec 18, 2015 | 5.349 | 5.397 | 5.291 | 5.330 | 17,332 | -0.05(-0.89%) |
Dec 17, 2015 | 5.445 | 5.618 | 5.301 | 5.378 | 78,732 | +0.02(+0.36%) |
Dec 16, 2015 | 5.311 | 5.378 | 5.311 | 5.359 | 11,224 | +0.04(+0.72%) |
Dec 15, 2015 | 5.416 | 5.416 | 5.263 | 5.320 | 53,634 | -0.04(-0.71%) |
Dec 14, 2015 | 5.407 | 5.378 | 5.291 | 5.359 | 37,306 | -0.02(-0.36%) |
Dec 11, 2015 | 5.311 | 5.407 | 5.282 | 5.378 | 24,702 | +0.06(+1.08%) |
Dec 10, 2015 | 5.378 | 5.407 | 5.282 | 5.320 | 84,997 | -0.06(-1.07%) |
Dec 09, 2015 | 5.378 | 5.474 | 5.330 | 5.378 | 84,496 | -0.01(-0.18%) |
Dec 08, 2015 | 5.483 | 5.531 | 5.378 | 5.387 | 56,839 | -0.12(-2.26%) |
Dec 07, 2015 | 5.512 | 5.541 | 5.435 | 5.512 | 55,782 | +0.01(+0.17%) |
Dec 04, 2015 | 5.493 | 5.628 | 5.474 | 5.503 | 13,852 | +0.03(+0.52%) |
Dec 03, 2015 | 5.503 | 5.521 | 5.474 | 5.474 | 28,431 | -0.02(-0.35%) |
Dec 02, 2015 | 5.522 | 5.522 | 5.464 | 5.493 | 30,157 | -0.03(-0.52%) |