Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.990 | 5.084 | 4.990 | 5.017 | 13,558 | -0.01(-0.12%) |
Feb 26, 2016 | 5.044 | 5.044 | 5.017 | 5.023 | 6,998 | +0.00(+0.04%) |
Feb 25, 2016 | 5.026 | 5.037 | 4.875 | 5.021 | 15,755 | +0.07(+1.49%) |
Feb 24, 2016 | 4.935 | 4.969 | 4.834 | 4.947 | 9,448 | -0.09(-1.79%) |
Feb 23, 2016 | 4.983 | 5.050 | 4.976 | 5.037 | 65,764 | +0.01(+0.13%) |
Feb 22, 2016 | 5.077 | 5.077 | 5.017 | 5.030 | 3,926 | -0.02(-0.40%) |
Feb 19, 2016 | 4.988 | 5.050 | 4.956 | 5.050 | 28,367 | +0.01(+0.30%) |
Feb 18, 2016 | 5.003 | 5.044 | 4.963 | 5.036 | 10,968 | +0.03(+0.65%) |
Feb 17, 2016 | 5.012 | 5.037 | 4.996 | 5.003 | 4,381 | +0.10(+2.07%) |
Feb 16, 2016 | 4.908 | 4.908 | 4.866 | 4.902 | 7,512 | +0.04(+0.83%) |
Feb 12, 2016 | 4.739 | 4.861 | 4.861 | 4.861 | 11,980 | +0.10(+2.13%) |
Feb 11, 2016 | 4.807 | 4.875 | 4.733 | 4.760 | 37,791 | -0.18(-3.69%) |
Feb 10, 2016 | 4.922 | 4.949 | 4.922 | 4.942 | 4,854 | +0.03(+0.63%) |
Feb 09, 2016 | 4.895 | 4.958 | 4.854 | 4.911 | 11,597 | -0.03(-0.57%) |
Feb 08, 2016 | 4.934 | 4.940 | 4.915 | 4.940 | 5,389 | -0.08(-1.54%) |
Feb 05, 2016 | 5.084 | 5.084 | 5.017 | 5.017 | 4,114 | -0.13(-2.50%) |
Feb 04, 2016 | 5.152 | 5.152 | 5.145 | 5.145 | 4,502 | +0.01(+0.13%) |
Feb 03, 2016 | 5.138 | 5.199 | 5.071 | 5.138 | 25,040 | +0.00(+0.00%) |
Feb 02, 2016 | 5.077 | 5.155 | 5.077 | 5.138 | 8,889 | -0.03(-0.59%) |
Feb 01, 2016 | 5.105 | 5.174 | 5.010 | 5.169 | 16,886 | +0.04(+0.72%) |
Jan 29, 2016 | 5.138 | 5.213 | 5.098 | 5.132 | 7,627 | +0.04(+0.80%) |
Jan 28, 2016 | 5.105 | 5.118 | 5.050 | 5.091 | 16,783 | +0.06(+1.21%) |
Jan 27, 2016 | 5.029 | 5.039 | 5.029 | 5.030 | 1,554 | -0.02(-0.40%) |
Jan 26, 2016 | 4.922 | 5.050 | 4.983 | 5.050 | 6,323 | +0.07(+1.36%) |
Jan 25, 2016 | 4.963 | 5.023 | 4.963 | 4.983 | 13,375 | +0.01(+0.27%) |
Jan 22, 2016 | 4.996 | 5.010 | 4.936 | 4.969 | 4,528 | +0.10(+2.08%) |
Jan 21, 2016 | 4.787 | 4.881 | 4.766 | 4.868 | 18,084 | +0.06(+1.27%) |
Jan 20, 2016 | 4.803 | 4.902 | 4.699 | 4.807 | 22,944 | -0.15(-3.00%) |
Jan 19, 2016 | 4.996 | 4.998 | 4.929 | 4.956 | 8,804 | +0.01(+0.27%) |
Jan 15, 2016 | 5.010 | 4.942 | 4.942 | 4.942 | 27,067 | -0.16(-3.05%) |
Jan 14, 2016 | 5.071 | 5.112 | 5.071 | 5.098 | 5,619 | +0.03(+0.53%) |
Jan 13, 2016 | 5.105 | 5.125 | 5.071 | 5.071 | 32,375 | -0.04(-0.79%) |
Jan 12, 2016 | 5.120 | 5.131 | 5.105 | 5.111 | 3,138 | +0.01(+0.13%) |
Jan 11, 2016 | 5.213 | 5.213 | 5.098 | 5.105 | 17,708 | -0.05(-0.92%) |
Jan 08, 2016 | 5.159 | 5.172 | 5.152 | 5.152 | 6,439 | -0.01(-0.13%) |
Jan 07, 2016 | 5.213 | 5.260 | 5.138 | 5.159 | 11,643 | -0.10(-1.93%) |
Jan 06, 2016 | 5.226 | 5.260 | 5.219 | 5.260 | 4,971 | -0.04(-0.77%) |
Jan 05, 2016 | 5.355 | 5.355 | 5.301 | 5.301 | 2,123 | -0.07(-1.38%) |
Jan 04, 2016 | 5.409 | 5.409 | 5.287 | 5.375 | 8,182 | -0.08(-1.38%) |
Dec 31, 2015 | 5.443 | 5.450 | 5.450 | 5.450 | 10,057 | -0.01(-0.23%) |
Dec 30, 2015 | 5.357 | 5.470 | 5.357 | 5.463 | 33,972 | +0.07(+1.38%) |
Dec 29, 2015 | 5.409 | 5.409 | 5.388 | 5.388 | 8,569 | +0.03(+0.63%) |
Dec 28, 2015 | 5.301 | 5.355 | 5.301 | 5.355 | 8,160 | -0.01(-0.12%) |
Dec 24, 2015 | 5.314 | 5.361 | 5.361 | 5.361 | 10,892 | +0.00(+0.04%) |
Dec 23, 2015 | 5.268 | 5.361 | 5.268 | 5.359 | 63,303 | +0.09(+1.61%) |
Dec 22, 2015 | 5.227 | 5.274 | 5.221 | 5.274 | 6,705 | +0.06(+1.16%) |
Dec 21, 2015 | 5.214 | 5.268 | 5.214 | 5.214 | 14,699 | -0.03(-0.51%) |
Dec 18, 2015 | 5.268 | 5.268 | 5.214 | 5.241 | 16,095 | -0.07(-1.26%) |
Dec 17, 2015 | 5.341 | 5.341 | 5.268 | 5.308 | 47,589 | -0.04(-0.75%) |
Dec 16, 2015 | 5.214 | 5.348 | 5.214 | 5.348 | 31,402 | +0.10(+1.94%) |
Dec 15, 2015 | 5.268 | 5.274 | 5.234 | 5.246 | 11,485 | +0.04(+0.75%) |
Dec 14, 2015 | 5.247 | 5.254 | 5.160 | 5.207 | 15,749 | -0.07(-1.27%) |
Dec 11, 2015 | 5.288 | 5.288 | 5.254 | 5.274 | 6,511 | -0.07(-1.38%) |
Dec 10, 2015 | 5.335 | 5.348 | 5.335 | 5.348 | 2,332 | +0.02(+0.35%) |
Dec 09, 2015 | 5.361 | 5.361 | 5.329 | 5.329 | 13,726 | -0.05(-0.97%) |
Dec 08, 2015 | 5.361 | 5.402 | 5.301 | 5.381 | 28,919 | -0.01(-0.16%) |
Dec 07, 2015 | 5.382 | 5.402 | 5.382 | 5.390 | 10,703 | -0.03(-0.58%) |
Dec 04, 2015 | 5.361 | 5.422 | 5.341 | 5.422 | 14,247 | +0.07(+1.25%) |
Dec 03, 2015 | 5.443 | 5.443 | 5.328 | 5.355 | 8,081 | -0.01(-0.13%) |
Dec 02, 2015 | 5.348 | 5.402 | 5.348 | 5.361 | 16,462 | -0.03(-0.50%) |