Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.776 | 4.806 | 4.734 | 4.784 | 62,826 | -0.02(-0.38%) |
Feb 26, 2016 | 4.806 | 4.820 | 4.802 | 4.802 | 27,763 | +0.05(+1.01%) |
Feb 25, 2016 | 4.706 | 4.761 | 4.703 | 4.754 | 27,279 | +0.06(+1.25%) |
Feb 24, 2016 | 4.666 | 4.725 | 4.658 | 4.695 | 62,206 | -0.05(-0.99%) |
Feb 23, 2016 | 4.758 | 4.758 | 4.742 | 4.742 | 73,278 | -0.04(-0.78%) |
Feb 22, 2016 | 4.765 | 4.809 | 4.747 | 4.780 | 94,397 | +0.05(+1.01%) |
Feb 19, 2016 | 4.784 | 4.809 | 4.666 | 4.732 | 80,733 | -0.06(-1.23%) |
Feb 18, 2016 | 4.765 | 4.820 | 4.765 | 4.791 | 36,311 | +0.03(+0.70%) |
Feb 17, 2016 | 4.618 | 4.758 | 4.614 | 4.758 | 14,972 | +0.17(+3.60%) |
Feb 16, 2016 | 4.603 | 4.618 | 4.581 | 4.592 | 18,407 | +0.04(+0.97%) |
Feb 12, 2016 | 4.556 | 4.548 | 4.548 | 4.548 | 20,670 | +0.02(+0.41%) |
Feb 11, 2016 | 4.515 | 4.548 | 4.486 | 4.530 | 22,258 | -0.03(-0.65%) |
Feb 10, 2016 | 4.570 | 4.590 | 4.556 | 4.559 | 34,157 | +0.04(+0.89%) |
Feb 09, 2016 | 4.500 | 4.541 | 4.420 | 4.519 | 46,771 | -0.11(-2.46%) |
Feb 08, 2016 | 4.699 | 4.699 | 4.594 | 4.633 | 55,145 | -0.15(-3.08%) |
Feb 05, 2016 | 4.853 | 4.861 | 4.780 | 4.780 | 47,764 | -0.08(-1.66%) |
Feb 04, 2016 | 4.824 | 4.864 | 4.824 | 4.861 | 8,170 | -0.00(-0.02%) |
Feb 03, 2016 | 4.853 | 4.894 | 4.817 | 4.861 | 54,610 | +0.01(+0.24%) |
Feb 02, 2016 | 4.813 | 4.853 | 4.813 | 4.850 | 36,703 | -0.03(-0.68%) |
Feb 01, 2016 | 4.824 | 4.901 | 4.824 | 4.883 | 14,406 | +0.02(+0.38%) |
Jan 29, 2016 | 4.835 | 4.886 | 4.791 | 4.864 | 36,001 | +0.03(+0.61%) |
Jan 28, 2016 | 4.883 | 4.883 | 4.765 | 4.835 | 46,921 | -0.03(-0.68%) |
Jan 27, 2016 | 4.883 | 4.920 | 4.807 | 4.868 | 62,633 | -0.02(-0.38%) |
Jan 26, 2016 | 4.798 | 4.920 | 4.798 | 4.886 | 35,789 | +0.10(+2.15%) |
Jan 25, 2016 | 4.750 | 4.791 | 4.750 | 4.784 | 69,313 | +0.02(+0.37%) |
Jan 22, 2016 | 4.769 | 4.817 | 4.725 | 4.766 | 42,558 | +0.11(+2.32%) |
Jan 21, 2016 | 4.614 | 4.688 | 4.570 | 4.658 | 45,485 | +0.02(+0.38%) |
Jan 20, 2016 | 4.673 | 4.684 | 4.545 | 4.640 | 150,421 | -0.09(-1.94%) |
Jan 19, 2016 | 4.743 | 4.769 | 4.717 | 4.732 | 87,054 | +0.01(+0.31%) |
Jan 15, 2016 | 4.835 | 4.717 | 4.717 | 4.717 | 121,845 | -0.27(-5.45%) |
Jan 14, 2016 | 4.971 | 5.034 | 4.892 | 4.989 | 47,236 | +0.06(+1.19%) |
Jan 13, 2016 | 4.989 | 5.008 | 4.629 | 4.931 | 125,125 | -0.06(-1.18%) |
Jan 12, 2016 | 5.067 | 5.067 | 4.949 | 4.989 | 24,004 | -0.03(-0.51%) |
Jan 11, 2016 | 5.015 | 5.037 | 4.975 | 5.015 | 61,061 | +0.04(+0.81%) |
Jan 08, 2016 | 5.037 | 5.074 | 4.975 | 4.975 | 18,363 | -0.05(-1.01%) |
Jan 07, 2016 | 5.063 | 5.133 | 4.982 | 5.026 | 110,835 | -0.14(-2.64%) |
Jan 06, 2016 | 5.173 | 5.184 | 5.155 | 5.162 | 14,771 | -0.08(-1.61%) |
Jan 05, 2016 | 5.170 | 5.383 | 5.170 | 5.247 | 107,319 | +0.00(+0.00%) |
Jan 04, 2016 | 5.317 | 5.317 | 5.205 | 5.247 | 22,995 | -0.16(-2.93%) |
Dec 31, 2015 | 5.379 | 5.405 | 5.405 | 5.405 | 26,381 | +0.04(+0.75%) |
Dec 30, 2015 | 5.357 | 5.405 | 5.331 | 5.364 | 94,016 | -0.01(-0.27%) |
Dec 29, 2015 | 5.372 | 5.427 | 5.366 | 5.379 | 35,128 | +0.07(+1.22%) |
Dec 28, 2015 | 5.283 | 5.325 | 5.262 | 5.314 | 100,053 | -0.02(-0.33%) |
Dec 24, 2015 | 5.293 | 5.331 | 5.331 | 5.331 | 23,351 | +0.00(+0.07%) |
Dec 23, 2015 | 5.307 | 5.342 | 5.300 | 5.328 | 65,173 | +0.03(+0.59%) |
Dec 22, 2015 | 5.214 | 5.297 | 5.210 | 5.297 | 41,614 | +0.02(+0.39%) |
Dec 21, 2015 | 5.300 | 5.300 | 5.259 | 5.276 | 46,875 | +0.02(+0.46%) |
Dec 18, 2015 | 5.279 | 5.279 | 5.234 | 5.252 | 36,595 | -0.06(-1.11%) |
Dec 17, 2015 | 5.304 | 5.328 | 5.267 | 5.311 | 89,081 | +0.05(+0.92%) |
Dec 16, 2015 | 5.210 | 5.266 | 5.203 | 5.262 | 30,163 | +0.09(+1.68%) |
Dec 15, 2015 | 5.155 | 5.189 | 5.155 | 5.175 | 27,142 | +0.07(+1.29%) |
Dec 14, 2015 | 5.123 | 5.134 | 5.082 | 5.109 | 55,374 | -0.02(-0.41%) |
Dec 11, 2015 | 5.200 | 5.200 | 5.109 | 5.130 | 63,011 | -0.16(-3.02%) |
Dec 10, 2015 | 5.283 | 5.300 | 5.283 | 5.290 | 20,108 | +0.02(+0.39%) |
Dec 09, 2015 | 5.290 | 5.328 | 5.269 | 5.269 | 25,914 | -0.03(-0.65%) |
Dec 08, 2015 | 5.279 | 5.321 | 5.276 | 5.304 | 53,117 | +0.00(+0.00%) |
Dec 07, 2015 | 5.286 | 5.318 | 5.279 | 5.304 | 68,460 | +0.03(+0.53%) |
Dec 04, 2015 | 5.217 | 5.286 | 5.217 | 5.276 | 37,523 | +0.05(+1.00%) |
Dec 03, 2015 | 5.259 | 5.290 | 5.217 | 5.224 | 19,029 | -0.02(-0.46%) |
Dec 02, 2015 | 5.245 | 5.252 | 5.239 | 5.248 | 58,101 | -0.02(-0.39%) |