Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.169 | 5.234 | 5.120 | 5.234 | 89,615 | +0.08(+1.54%) |
Feb 26, 2016 | 5.136 | 5.155 | 5.117 | 5.155 | 42,184 | +0.03(+0.55%) |
Feb 25, 2016 | 5.103 | 5.131 | 5.024 | 5.127 | 48,047 | +0.06(+1.11%) |
Feb 24, 2016 | 5.019 | 5.071 | 5.000 | 5.071 | 49,371 | -0.02(-0.37%) |
Feb 23, 2016 | 5.103 | 5.103 | 5.089 | 5.089 | 34,363 | -0.03(-0.63%) |
Feb 22, 2016 | 5.075 | 5.122 | 5.065 | 5.121 | 76,817 | +0.13(+2.52%) |
Feb 19, 2016 | 5.041 | 5.041 | 4.996 | 4.996 | 40,928 | -0.04(-0.81%) |
Feb 18, 2016 | 4.991 | 5.087 | 4.978 | 5.037 | 59,752 | +0.05(+0.91%) |
Feb 17, 2016 | 4.873 | 5.000 | 4.873 | 4.991 | 52,869 | +0.15(+3.10%) |
Feb 16, 2016 | 4.782 | 4.864 | 4.782 | 4.841 | 96,217 | +0.04(+0.85%) |
Feb 12, 2016 | 4.737 | 4.800 | 4.800 | 4.800 | 69,075 | +0.05(+0.96%) |
Feb 11, 2016 | 4.891 | 4.905 | 4.732 | 4.755 | 105,681 | -0.20(-3.94%) |
Feb 10, 2016 | 4.909 | 4.977 | 4.905 | 4.950 | 69,586 | +0.03(+0.64%) |
Feb 09, 2016 | 4.968 | 4.995 | 4.900 | 4.918 | 64,911 | -0.14(-2.79%) |
Feb 08, 2016 | 5.105 | 5.159 | 5.009 | 5.060 | 76,381 | -0.13(-2.53%) |
Feb 05, 2016 | 5.278 | 5.278 | 5.164 | 5.191 | 29,687 | -0.07(-1.30%) |
Feb 04, 2016 | 5.232 | 5.291 | 5.205 | 5.259 | 114,654 | +0.06(+1.22%) |
Feb 03, 2016 | 5.164 | 5.205 | 5.118 | 5.196 | 46,982 | +0.07(+1.33%) |
Feb 02, 2016 | 5.159 | 5.182 | 5.114 | 5.128 | 117,763 | -0.10(-1.91%) |
Feb 01, 2016 | 5.132 | 5.228 | 5.114 | 5.228 | 75,413 | +0.05(+0.88%) |
Jan 29, 2016 | 5.046 | 5.187 | 5.046 | 5.182 | 68,796 | +0.15(+2.89%) |
Jan 28, 2016 | 4.914 | 5.041 | 4.896 | 5.037 | 78,711 | +0.16(+3.26%) |
Jan 27, 2016 | 4.846 | 4.918 | 4.841 | 4.878 | 88,225 | +0.04(+0.85%) |
Jan 26, 2016 | 4.764 | 4.855 | 4.764 | 4.837 | 46,181 | +0.06(+1.24%) |
Jan 25, 2016 | 4.764 | 4.837 | 4.764 | 4.778 | 33,055 | -0.01(-0.19%) |
Jan 22, 2016 | 4.659 | 4.787 | 4.651 | 4.787 | 64,090 | +0.21(+4.67%) |
Jan 21, 2016 | 4.523 | 4.596 | 4.500 | 4.573 | 68,508 | +0.07(+1.51%) |
Jan 20, 2016 | 4.728 | 4.732 | 4.500 | 4.505 | 129,475 | -0.27(-5.62%) |
Jan 19, 2016 | 4.828 | 4.864 | 4.764 | 4.773 | 60,764 | -0.04(-0.89%) |
Jan 15, 2016 | 4.796 | 4.816 | 4.816 | 4.816 | 97,674 | -0.09(-1.91%) |
Jan 14, 2016 | 4.900 | 4.914 | 4.851 | 4.909 | 66,820 | +0.01(+0.19%) |
Jan 13, 2016 | 5.050 | 5.050 | 4.918 | 4.900 | 117,677 | -0.13(-2.53%) |
Jan 12, 2016 | 5.105 | 5.128 | 4.987 | 5.028 | 84,433 | -0.06(-1.25%) |
Jan 11, 2016 | 5.200 | 5.200 | 5.064 | 5.091 | 76,564 | -0.09(-1.67%) |
Jan 08, 2016 | 5.196 | 5.237 | 5.178 | 5.178 | 42,312 | -0.01(-0.26%) |
Jan 07, 2016 | 5.259 | 5.269 | 5.187 | 5.191 | 78,029 | -0.12(-2.23%) |
Jan 06, 2016 | 5.278 | 5.337 | 5.278 | 5.309 | 41,320 | -0.05(-0.93%) |
Jan 05, 2016 | 5.282 | 5.369 | 5.282 | 5.359 | 41,157 | +0.06(+1.12%) |
Jan 04, 2016 | 5.250 | 5.305 | 5.250 | 5.300 | 46,687 | +0.02(+0.34%) |
Dec 31, 2015 | 5.319 | 5.282 | 5.282 | 5.282 | 110,873 | -0.06(-1.19%) |
Dec 30, 2015 | 5.387 | 5.423 | 5.341 | 5.346 | 123,240 | -0.04(-0.68%) |
Dec 29, 2015 | 5.409 | 5.455 | 5.378 | 5.382 | 105,932 | +0.00(+0.00%) |
Dec 28, 2015 | 5.355 | 5.423 | 5.355 | 5.382 | 105,283 | -0.03(-0.50%) |
Dec 24, 2015 | 5.405 | 5.409 | 5.409 | 5.409 | 43,557 | +0.02(+0.42%) |
Dec 23, 2015 | 5.309 | 5.387 | 5.300 | 5.387 | 100,005 | +0.13(+2.42%) |
Dec 22, 2015 | 5.159 | 5.296 | 5.159 | 5.259 | 143,103 | +0.12(+2.39%) |
Dec 21, 2015 | 5.146 | 5.168 | 5.100 | 5.137 | 108,895 | +0.00(+0.00%) |
Dec 18, 2015 | 5.105 | 5.164 | 5.105 | 5.137 | 58,032 | -0.00(-0.09%) |
Dec 17, 2015 | 5.164 | 5.205 | 5.114 | 5.141 | 258,123 | -0.05(-1.05%) |
Dec 16, 2015 | 5.055 | 5.223 | 5.055 | 5.196 | 98,428 | +0.15(+2.88%) |
Dec 15, 2015 | 5.050 | 5.141 | 5.032 | 5.050 | 142,155 | -0.00(-0.09%) |
Dec 14, 2015 | 5.128 | 5.130 | 5.023 | 5.055 | 121,199 | -0.10(-2.03%) |
Dec 11, 2015 | 5.168 | 5.187 | 5.159 | 5.159 | 70,956 | -0.05(-0.96%) |
Dec 10, 2015 | 5.250 | 5.273 | 5.209 | 5.209 | 59,347 | -0.06(-1.12%) |
Dec 09, 2015 | 5.314 | 5.359 | 5.223 | 5.269 | 92,044 | -0.04(-0.69%) |
Dec 08, 2015 | 5.341 | 5.346 | 5.255 | 5.305 | 112,613 | -0.06(-1.10%) |
Dec 07, 2015 | 5.514 | 5.581 | 5.364 | 5.364 | 77,719 | -0.16(-2.88%) |
Dec 04, 2015 | 5.541 | 5.541 | 5.509 | 5.523 | 54,011 | -0.02(-0.41%) |
Dec 03, 2015 | 5.591 | 5.591 | 5.534 | 5.546 | 44,586 | -0.01(-0.25%) |
Dec 02, 2015 | 5.600 | 5.618 | 5.559 | 5.559 | 82,893 | -0.08(-1.37%) |