Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.846 | 4.915 | 4.846 | 4.910 | 513,213 | +0.05(+1.09%) |
Feb 26, 2016 | 4.894 | 4.899 | 4.814 | 4.857 | 440,485 | -0.03(-0.65%) |
Feb 25, 2016 | 4.830 | 4.973 | 4.830 | 4.888 | 973,612 | +0.06(+1.21%) |
Feb 24, 2016 | 4.793 | 4.846 | 4.777 | 4.830 | 706,972 | +0.02(+0.44%) |
Feb 23, 2016 | 4.735 | 4.814 | 4.719 | 4.809 | 564,957 | +0.08(+1.80%) |
Feb 22, 2016 | 4.793 | 4.820 | 4.724 | 4.724 | 659,152 | -0.05(-1.00%) |
Feb 19, 2016 | 4.766 | 4.830 | 4.724 | 4.772 | 582,704 | -0.01(-0.22%) |
Feb 18, 2016 | 4.782 | 4.820 | 4.766 | 4.782 | 403,048 | +0.02(+0.33%) |
Feb 17, 2016 | 4.698 | 4.782 | 4.692 | 4.766 | 764,581 | +0.08(+1.81%) |
Feb 16, 2016 | 4.735 | 4.740 | 4.676 | 4.682 | 607,664 | -0.01(-0.11%) |
Feb 12, 2016 | 4.581 | 4.687 | 4.687 | 4.687 | 813,845 | +0.12(+2.55%) |
Feb 11, 2016 | 4.682 | 4.692 | 4.549 | 4.570 | 1,295,023 | -0.15(-3.25%) |
Feb 10, 2016 | 4.761 | 4.782 | 4.703 | 4.724 | 868,264 | -0.02(-0.48%) |
Feb 09, 2016 | 4.815 | 4.847 | 4.700 | 4.747 | 1,974,049 | -0.14(-2.91%) |
Feb 08, 2016 | 4.899 | 4.910 | 4.794 | 4.889 | 1,081,180 | -0.05(-1.07%) |
Feb 05, 2016 | 4.989 | 4.989 | 4.942 | 4.942 | 653,063 | -0.05(-1.05%) |
Feb 04, 2016 | 4.973 | 4.994 | 4.957 | 4.994 | 518,178 | +0.02(+0.42%) |
Feb 03, 2016 | 4.957 | 4.984 | 4.926 | 4.973 | 554,413 | +0.01(+0.21%) |
Feb 02, 2016 | 4.915 | 4.977 | 4.910 | 4.963 | 562,226 | +0.03(+0.53%) |
Feb 01, 2016 | 4.942 | 4.942 | 4.908 | 4.936 | 625,894 | +0.02(+0.43%) |
Jan 29, 2016 | 4.910 | 4.952 | 4.894 | 4.915 | 930,827 | +0.02(+0.43%) |
Jan 28, 2016 | 4.894 | 4.894 | 4.847 | 4.894 | 370,472 | +0.03(+0.54%) |
Jan 27, 2016 | 4.894 | 4.905 | 4.826 | 4.868 | 688,567 | -0.02(-0.32%) |
Jan 26, 2016 | 4.868 | 4.910 | 4.857 | 4.884 | 485,567 | +0.02(+0.43%) |
Jan 25, 2016 | 4.889 | 4.894 | 4.847 | 4.863 | 636,891 | -0.05(-0.96%) |
Jan 22, 2016 | 4.773 | 4.910 | 4.767 | 4.910 | 660,664 | +0.17(+3.55%) |
Jan 21, 2016 | 4.710 | 4.768 | 4.694 | 4.742 | 464,684 | +0.03(+0.67%) |
Jan 20, 2016 | 4.742 | 4.768 | 4.631 | 4.710 | 1,483,532 | -0.07(-1.54%) |
Jan 19, 2016 | 4.857 | 4.863 | 4.763 | 4.784 | 686,264 | -0.04(-0.87%) |
Jan 15, 2016 | 4.800 | 4.826 | 4.826 | 4.826 | 605,403 | -0.02(-0.33%) |
Jan 14, 2016 | 4.868 | 4.889 | 4.826 | 4.842 | 841,995 | -0.03(-0.54%) |
Jan 13, 2016 | 4.957 | 4.968 | 4.863 | 4.868 | 610,581 | -0.08(-1.52%) |
Jan 12, 2016 | 4.907 | 4.948 | 4.860 | 4.943 | 714,249 | +0.06(+1.28%) |
Jan 11, 2016 | 4.959 | 4.959 | 4.854 | 4.880 | 867,705 | -0.07(-1.48%) |
Jan 08, 2016 | 4.927 | 4.964 | 4.917 | 4.954 | 1,071,053 | +0.04(+0.74%) |
Jan 07, 2016 | 4.891 | 4.927 | 4.880 | 4.917 | 1,130,594 | +0.00(+0.00%) |
Jan 06, 2016 | 4.860 | 4.933 | 4.849 | 4.917 | 1,826,517 | +0.05(+1.07%) |
Jan 05, 2016 | 4.833 | 4.875 | 4.823 | 4.865 | 1,161,059 | +0.03(+0.65%) |
Jan 04, 2016 | 4.760 | 4.854 | 4.739 | 4.833 | 1,471,783 | +0.05(+0.98%) |
Dec 31, 2015 | 4.781 | 4.786 | 4.786 | 4.786 | 704,069 | +0.01(+0.22%) |
Dec 30, 2015 | 4.739 | 4.776 | 4.729 | 4.776 | 449,799 | +0.03(+0.72%) |
Dec 29, 2015 | 4.729 | 4.750 | 4.724 | 4.742 | 438,615 | +0.02(+0.39%) |
Dec 28, 2015 | 4.718 | 4.734 | 4.692 | 4.724 | 621,725 | +0.01(+0.11%) |
Dec 24, 2015 | 4.724 | 4.718 | 4.718 | 4.718 | 288,594 | +0.00(+0.00%) |
Dec 23, 2015 | 4.703 | 4.750 | 4.687 | 4.718 | 734,301 | +0.04(+0.89%) |
Dec 22, 2015 | 4.692 | 4.718 | 4.677 | 4.677 | 789,643 | -0.02(-0.44%) |
Dec 21, 2015 | 4.703 | 4.713 | 4.677 | 4.698 | 540,828 | +0.02(+0.45%) |
Dec 18, 2015 | 4.645 | 4.698 | 4.645 | 4.677 | 462,929 | +0.01(+0.22%) |
Dec 17, 2015 | 4.651 | 4.703 | 4.651 | 4.666 | 541,448 | +0.01(+0.11%) |
Dec 16, 2015 | 4.546 | 4.682 | 4.546 | 4.661 | 986,652 | +0.11(+2.53%) |
Dec 15, 2015 | 4.509 | 4.576 | 4.509 | 4.546 | 741,330 | +0.04(+0.81%) |
Dec 14, 2015 | 4.666 | 4.692 | 4.478 | 4.509 | 1,464,723 | -0.16(-3.47%) |
Dec 11, 2015 | 4.729 | 4.745 | 4.671 | 4.671 | 548,162 | -0.06(-1.25%) |
Dec 10, 2015 | 4.725 | 4.751 | 4.725 | 4.730 | 304,213 | -0.00(-0.02%) |
Dec 09, 2015 | 4.736 | 4.754 | 4.725 | 4.731 | 411,980 | -0.00(-0.09%) |
Dec 08, 2015 | 4.736 | 4.793 | 4.736 | 4.736 | 514,615 | -0.04(-0.87%) |
Dec 07, 2015 | 4.793 | 4.825 | 4.767 | 4.777 | 336,543 | -0.06(-1.29%) |
Dec 04, 2015 | 4.793 | 4.845 | 4.793 | 4.839 | 315,682 | +0.04(+0.76%) |
Dec 03, 2015 | 4.829 | 4.834 | 4.772 | 4.803 | 398,810 | -0.04(-0.75%) |
Dec 02, 2015 | 4.813 | 4.845 | 4.813 | 4.839 | 592,649 | +0.02(+0.43%) |