Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.930 | 4.980 | 4.890 | 4.920 | 138,387 | -0.01(-0.20%) |
Feb 26, 2016 | 4.960 | 4.970 | 4.920 | 4.930 | 215,301 | -0.05(-1.00%) |
Feb 25, 2016 | 4.990 | 5.005 | 4.980 | 4.980 | 132,384 | -0.01(-0.20%) |
Feb 24, 2016 | 5.020 | 5.020 | 4.990 | 4.990 | 98,086 | -0.03(-0.60%) |
Feb 23, 2016 | 5.050 | 5.050 | 5.010 | 5.020 | 86,892 | -0.03(-0.59%) |
Feb 22, 2016 | 5.090 | 5.090 | 5.040 | 5.050 | 90,150 | +0.00(+0.00%) |
Feb 19, 2016 | 5.010 | 5.050 | 4.980 | 5.050 | 69,003 | +0.03(+0.60%) |
Feb 18, 2016 | 5.000 | 5.060 | 5.000 | 5.020 | 55,898 | +0.01(+0.20%) |
Feb 17, 2016 | 4.950 | 5.030 | 4.940 | 5.010 | 79,766 | +0.04(+0.80%) |
Feb 16, 2016 | 4.920 | 4.970 | 4.900 | 4.970 | 36,823 | +0.03(+0.61%) |
Feb 12, 2016 | 4.940 | 4.940 | 4.940 | 0 | -0.01(-0.20%) | |
Feb 11, 2016 | 4.890 | 4.955 | 4.840 | 4.950 | 96,068 | +0.04(+0.81%) |
Feb 10, 2016 | 4.960 | 5.000 | 4.900 | 4.910 | 67,138 | -0.05(-1.01%) |
Feb 09, 2016 | 4.970 | 4.980 | 4.920 | 4.960 | 90,110 | -0.03(-0.60%) |
Feb 08, 2016 | 5.030 | 5.050 | 4.970 | 4.990 | 66,203 | -0.04(-0.80%) |
Feb 05, 2016 | 5.020 | 5.040 | 5.000 | 5.030 | 29,080 | +0.01(+0.20%) |
Feb 04, 2016 | 5.060 | 5.080 | 5.010 | 5.020 | 153,457 | -0.03(-0.59%) |
Feb 03, 2016 | 5.120 | 5.120 | 5.030 | 5.050 | 277,610 | -0.02(-0.39%) |
Feb 02, 2016 | 5.010 | 5.090 | 4.990 | 5.070 | 341,402 | +0.02(+0.40%) |
Feb 01, 2016 | 5.070 | 5.080 | 5.010 | 5.050 | 69,252 | -0.02(-0.39%) |
Jan 29, 2016 | 5.090 | 5.110 | 5.050 | 5.070 | 130,069 | +0.00(+0.00%) |
Jan 28, 2016 | 5.040 | 5.100 | 5.030 | 5.070 | 52,900 | +0.03(+0.60%) |
Jan 27, 2016 | 5.050 | 5.070 | 5.020 | 5.040 | 119,907 | -0.02(-0.40%) |
Jan 26, 2016 | 4.970 | 5.120 | 4.970 | 5.060 | 83,948 | +0.07(+1.40%) |
Jan 25, 2016 | 5.000 | 5.020 | 4.980 | 4.990 | 119,750 | +0.00(+0.00%) |
Jan 22, 2016 | 5.070 | 4.940 | 4.990 | 618,504 | -0.02(-0.40%) | |
Jan 21, 2016 | 5.010 | 5.040 | 4.970 | 5.010 | 129,185 | +0.02(+0.40%) |
Jan 20, 2016 | 5.030 | 5.050 | 4.930 | 4.990 | 246,581 | -0.04(-0.80%) |
Jan 19, 2016 | 4.990 | 5.050 | 4.960 | 5.030 | 404,088 | +0.08(+1.62%) |
Jan 18, 2016 | 4.960 | 5.010 | 4.940 | 4.950 | 48,860 | -0.06(-1.20%) |
Jan 15, 2016 | 5.010 | 5.030 | 4.940 | 5.010 | 605,761 | -0.02(-0.40%) |
Jan 14, 2016 | 5.050 | 5.050 | 5.000 | 5.030 | 155,128 | +0.00(+0.00%) |
Jan 13, 2016 | 5.060 | 5.070 | 5.010 | 5.030 | 103,163 | -0.03(-0.59%) |
Jan 12, 2016 | 5.100 | 5.100 | 5.030 | 5.060 | 93,796 | -0.03(-0.59%) |
Jan 11, 2016 | 5.120 | 5.120 | 5.090 | 5.090 | 53,565 | -0.03(-0.59%) |
Jan 08, 2016 | 5.120 | 5.150 | 5.090 | 5.120 | 193,103 | +0.00(+0.00%) |
Jan 07, 2016 | 5.150 | 5.150 | 5.080 | 5.120 | 287,367 | -0.03(-0.58%) |
Jan 06, 2016 | 5.150 | 5.220 | 5.150 | 5.150 | 262,061 | +0.00(+0.00%) |
Jan 05, 2016 | 5.130 | 5.180 | 5.110 | 5.150 | 180,663 | +0.01(+0.19%) |
Jan 04, 2016 | 5.180 | 5.200 | 5.100 | 5.140 | 158,143 | +0.01(+0.19%) |
Dec 31, 2015 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 5.100 | 5.170 | 5.090 | 5.130 | 1,604,750 | +0.02(+0.39%) |
Dec 29, 2015 | 5.100 | 5.120 | 5.050 | 5.110 | 74,650 | +0.02(+0.39%) |
Dec 24, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.02(+0.39%) | |
Dec 23, 2015 | 5.110 | 5.190 | 5.040 | 5.070 | 594,279 | -0.02(-0.39%) |
Dec 22, 2015 | 5.180 | 5.200 | 5.070 | 5.090 | 213,694 | -0.06(-1.17%) |
Dec 21, 2015 | 5.200 | 5.230 | 5.140 | 5.150 | 306,971 | -0.05(-0.96%) |
Dec 18, 2015 | 5.180 | 5.250 | 5.180 | 5.200 | 501,934 | +0.01(+0.19%) |
Dec 17, 2015 | 5.230 | 5.270 | 5.190 | 5.190 | 212,774 | -0.04(-0.76%) |
Dec 16, 2015 | 5.090 | 5.240 | 5.090 | 5.230 | 536,898 | +0.14(+2.75%) |
Dec 15, 2015 | 5.300 | 5.300 | 5.070 | 5.090 | 262,938 | -0.20(-3.78%) |
Dec 14, 2015 | 5.230 | 5.320 | 5.200 | 5.290 | 208,118 | +0.04(+0.76%) |
Dec 11, 2015 | 5.310 | 5.340 | 5.220 | 5.250 | 248,069 | -0.09(-1.69%) |
Dec 10, 2015 | 5.400 | 5.400 | 5.310 | 5.340 | 101,039 | -0.06(-1.11%) |
Dec 09, 2015 | 5.360 | 5.420 | 5.355 | 5.400 | 113,764 | +0.04(+0.75%) |
Dec 08, 2015 | 5.360 | 5.400 | 5.290 | 5.360 | 81,630 | -0.01(-0.19%) |
Dec 07, 2015 | 5.440 | 5.440 | 5.360 | 5.370 | 326,966 | -0.06(-1.10%) |
Dec 04, 2015 | 5.360 | 5.440 | 5.350 | 5.430 | 225,831 | +0.07(+1.31%) |
Dec 03, 2015 | 5.300 | 5.420 | 5.290 | 5.360 | 397,722 | +0.06(+1.13%) |
Dec 02, 2015 | 5.440 | 5.440 | 5.200 | 5.300 | 100,964 | -0.13(-2.39%) |