Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.776 | 4.805 | 4.734 | 4.783 | 62,828 | -0.02(-0.38%) |
Feb 26, 2016 | 4.805 | 4.820 | 4.802 | 4.802 | 27,764 | +0.05(+1.01%) |
Feb 25, 2016 | 4.706 | 4.761 | 4.702 | 4.754 | 27,280 | +0.06(+1.25%) |
Feb 24, 2016 | 4.666 | 4.725 | 4.658 | 4.695 | 62,208 | -0.05(-0.99%) |
Feb 23, 2016 | 4.758 | 4.758 | 4.742 | 4.742 | 73,280 | -0.04(-0.78%) |
Feb 22, 2016 | 4.765 | 4.809 | 4.747 | 4.780 | 94,400 | +0.05(+1.01%) |
Feb 19, 2016 | 4.783 | 4.809 | 4.666 | 4.732 | 80,735 | -0.06(-1.23%) |
Feb 18, 2016 | 4.765 | 4.820 | 4.765 | 4.791 | 36,312 | +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 | 4.555 | 4.548 | 4.548 | 4.548 | 20,670 | +0.02(+0.41%) |
Feb 11, 2016 | 4.515 | 4.548 | 4.486 | 4.530 | 22,259 | -0.03(-0.65%) |
Feb 10, 2016 | 4.570 | 4.590 | 4.555 | 4.559 | 34,158 | +0.04(+0.89%) |
Feb 09, 2016 | 4.500 | 4.541 | 4.419 | 4.519 | 46,773 | -0.11(-2.46%) |
Feb 08, 2016 | 4.699 | 4.699 | 4.594 | 4.633 | 55,147 | -0.15(-3.08%) |
Feb 05, 2016 | 4.853 | 4.861 | 4.780 | 4.780 | 47,765 | -0.08(-1.66%) |
Feb 04, 2016 | 4.824 | 4.863 | 4.824 | 4.861 | 8,170 | -0.00(-0.02%) |
Feb 03, 2016 | 4.853 | 4.894 | 4.816 | 4.861 | 54,611 | +0.01(+0.24%) |
Feb 02, 2016 | 4.813 | 4.853 | 4.813 | 4.850 | 36,704 | -0.03(-0.68%) |
Feb 01, 2016 | 4.824 | 4.901 | 4.824 | 4.883 | 14,407 | +0.02(+0.38%) |
Jan 29, 2016 | 4.835 | 4.886 | 4.791 | 4.864 | 36,002 | +0.03(+0.61%) |
Jan 28, 2016 | 4.883 | 4.883 | 4.765 | 4.835 | 46,922 | -0.03(-0.68%) |
Jan 27, 2016 | 4.883 | 4.919 | 4.807 | 4.868 | 62,635 | -0.02(-0.38%) |
Jan 26, 2016 | 4.798 | 4.919 | 4.798 | 4.886 | 35,790 | +0.10(+2.15%) |
Jan 25, 2016 | 4.750 | 4.791 | 4.750 | 4.783 | 69,315 | +0.02(+0.37%) |
Jan 22, 2016 | 4.769 | 4.816 | 4.725 | 4.766 | 42,560 | +0.11(+2.32%) |
Jan 21, 2016 | 4.614 | 4.688 | 4.570 | 4.658 | 45,486 | +0.02(+0.38%) |
Jan 20, 2016 | 4.673 | 4.684 | 4.544 | 4.640 | 150,426 | -0.09(-1.94%) |
Jan 19, 2016 | 4.743 | 4.769 | 4.717 | 4.732 | 87,056 | +0.01(+0.31%) |
Jan 15, 2016 | 4.835 | 4.717 | 4.717 | 4.717 | 121,849 | -0.27(-5.45%) |
Jan 14, 2016 | 4.971 | 5.033 | 4.892 | 4.989 | 47,238 | +0.06(+1.19%) |
Jan 13, 2016 | 4.989 | 5.007 | 4.629 | 4.930 | 125,129 | -0.06(-1.18%) |
Jan 12, 2016 | 5.066 | 5.066 | 4.949 | 4.989 | 24,005 | -0.03(-0.51%) |
Jan 11, 2016 | 5.015 | 5.037 | 4.975 | 5.015 | 61,063 | +0.04(+0.81%) |
Jan 08, 2016 | 5.037 | 5.074 | 4.975 | 4.975 | 18,364 | -0.05(-1.01%) |
Jan 07, 2016 | 5.063 | 5.133 | 4.982 | 5.026 | 110,839 | -0.14(-2.64%) |
Jan 06, 2016 | 5.173 | 5.184 | 5.155 | 5.162 | 14,771 | -0.08(-1.61%) |
Jan 05, 2016 | 5.169 | 5.383 | 5.169 | 5.247 | 107,322 | +0.00(+0.00%) |
Jan 04, 2016 | 5.316 | 5.316 | 5.205 | 5.247 | 22,996 | -0.16(-2.93%) |
Dec 31, 2015 | 5.379 | 5.405 | 5.405 | 5.405 | 26,382 | +0.04(+0.75%) |
Dec 30, 2015 | 5.357 | 5.405 | 5.331 | 5.364 | 94,019 | -0.01(-0.27%) |
Dec 29, 2015 | 5.372 | 5.427 | 5.366 | 5.379 | 35,129 | +0.07(+1.22%) |
Dec 28, 2015 | 5.283 | 5.324 | 5.262 | 5.314 | 100,056 | -0.02(-0.33%) |
Dec 24, 2015 | 5.293 | 5.331 | 5.331 | 5.331 | 23,352 | +0.00(+0.07%) |
Dec 23, 2015 | 5.307 | 5.342 | 5.300 | 5.328 | 65,175 | +0.03(+0.59%) |
Dec 22, 2015 | 5.213 | 5.297 | 5.210 | 5.297 | 41,615 | +0.02(+0.39%) |
Dec 21, 2015 | 5.300 | 5.300 | 5.259 | 5.276 | 46,877 | +0.02(+0.46%) |
Dec 18, 2015 | 5.279 | 5.279 | 5.234 | 5.252 | 36,596 | -0.06(-1.11%) |
Dec 17, 2015 | 5.304 | 5.328 | 5.267 | 5.310 | 89,084 | +0.05(+0.92%) |
Dec 16, 2015 | 5.210 | 5.265 | 5.203 | 5.262 | 30,164 | +0.09(+1.68%) |
Dec 15, 2015 | 5.154 | 5.189 | 5.154 | 5.175 | 27,143 | +0.07(+1.29%) |
Dec 14, 2015 | 5.123 | 5.134 | 5.082 | 5.109 | 55,376 | -0.02(-0.41%) |
Dec 11, 2015 | 5.199 | 5.199 | 5.109 | 5.130 | 63,013 | -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 | 25,915 | -0.03(-0.65%) |
Dec 08, 2015 | 5.279 | 5.321 | 5.276 | 5.304 | 53,118 | +0.00(+0.00%) |
Dec 07, 2015 | 5.286 | 5.317 | 5.279 | 5.304 | 68,462 | +0.03(+0.53%) |
Dec 04, 2015 | 5.217 | 5.286 | 5.217 | 5.276 | 37,524 | +0.05(+1.00%) |
Dec 03, 2015 | 5.258 | 5.290 | 5.217 | 5.224 | 19,030 | -0.02(-0.46%) |
Dec 02, 2015 | 5.245 | 5.252 | 5.239 | 5.248 | 58,103 | -0.02(-0.39%) |