Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.038 | 5.101 | 4.990 | 5.101 | 91,946 | +0.08(+1.54%) |
Feb 26, 2016 | 5.006 | 5.024 | 4.988 | 5.024 | 43,281 | +0.03(+0.55%) |
Feb 25, 2016 | 4.974 | 5.001 | 4.896 | 4.997 | 49,297 | +0.05(+1.11%) |
Feb 24, 2016 | 4.892 | 4.942 | 4.874 | 4.942 | 50,655 | -0.02(-0.37%) |
Feb 23, 2016 | 4.974 | 4.974 | 4.960 | 4.960 | 35,256 | -0.03(-0.63%) |
Feb 22, 2016 | 4.947 | 4.992 | 4.937 | 4.992 | 78,815 | +0.12(+2.52%) |
Feb 19, 2016 | 4.913 | 4.913 | 4.869 | 4.869 | 41,992 | -0.04(-0.81%) |
Feb 18, 2016 | 4.865 | 4.958 | 4.851 | 4.909 | 61,306 | +0.04(+0.91%) |
Feb 17, 2016 | 4.750 | 4.874 | 4.750 | 4.865 | 54,244 | +0.15(+3.10%) |
Feb 16, 2016 | 4.661 | 4.741 | 4.661 | 4.718 | 98,720 | +0.04(+0.85%) |
Feb 12, 2016 | 4.617 | 4.679 | 4.679 | 4.679 | 70,872 | +0.04(+0.96%) |
Feb 11, 2016 | 4.767 | 4.781 | 4.612 | 4.634 | 108,430 | -0.19(-3.94%) |
Feb 10, 2016 | 4.785 | 4.851 | 4.781 | 4.825 | 71,395 | +0.03(+0.64%) |
Feb 09, 2016 | 4.843 | 4.868 | 4.776 | 4.794 | 66,599 | -0.14(-2.79%) |
Feb 08, 2016 | 4.975 | 5.029 | 4.882 | 4.932 | 78,368 | -0.13(-2.53%) |
Feb 05, 2016 | 5.144 | 5.144 | 5.033 | 5.060 | 30,459 | -0.07(-1.30%) |
Feb 04, 2016 | 5.100 | 5.157 | 5.073 | 5.126 | 117,636 | +0.06(+1.22%) |
Feb 03, 2016 | 5.033 | 5.073 | 4.989 | 5.064 | 48,204 | +0.07(+1.33%) |
Feb 02, 2016 | 5.029 | 5.051 | 4.984 | 4.998 | 120,825 | -0.10(-1.91%) |
Feb 01, 2016 | 5.002 | 5.095 | 4.985 | 5.095 | 77,374 | +0.04(+0.88%) |
Jan 29, 2016 | 4.918 | 5.055 | 4.918 | 5.051 | 70,585 | +0.14(+2.89%) |
Jan 28, 2016 | 4.789 | 4.913 | 4.772 | 4.909 | 80,758 | +0.16(+3.26%) |
Jan 27, 2016 | 4.723 | 4.794 | 4.718 | 4.754 | 90,520 | +0.04(+0.85%) |
Jan 26, 2016 | 4.643 | 4.732 | 4.643 | 4.714 | 47,382 | +0.06(+1.24%) |
Jan 25, 2016 | 4.643 | 4.714 | 4.643 | 4.656 | 33,914 | -0.01(-0.19%) |
Jan 22, 2016 | 4.541 | 4.665 | 4.534 | 4.665 | 65,757 | +0.21(+4.67%) |
Jan 21, 2016 | 4.408 | 4.479 | 4.386 | 4.457 | 70,289 | +0.07(+1.51%) |
Jan 20, 2016 | 4.608 | 4.612 | 4.386 | 4.391 | 132,842 | -0.26(-5.62%) |
Jan 19, 2016 | 4.705 | 4.741 | 4.643 | 4.652 | 62,345 | -0.04(-0.89%) |
Jan 15, 2016 | 4.674 | 4.694 | 4.694 | 4.694 | 100,214 | -0.09(-1.91%) |
Jan 14, 2016 | 4.776 | 4.789 | 4.728 | 4.785 | 68,558 | +0.01(+0.19%) |
Jan 13, 2016 | 4.922 | 4.922 | 4.794 | 4.776 | 120,737 | -0.12(-2.53%) |
Jan 12, 2016 | 4.975 | 4.998 | 4.860 | 4.900 | 86,628 | -0.06(-1.25%) |
Jan 11, 2016 | 5.069 | 5.069 | 4.936 | 4.962 | 78,555 | -0.08(-1.67%) |
Jan 08, 2016 | 5.064 | 5.104 | 5.046 | 5.046 | 43,412 | -0.01(-0.26%) |
Jan 07, 2016 | 5.126 | 5.135 | 5.055 | 5.060 | 80,058 | -0.12(-2.23%) |
Jan 06, 2016 | 5.144 | 5.201 | 5.144 | 5.175 | 42,394 | -0.05(-0.93%) |
Jan 05, 2016 | 5.148 | 5.232 | 5.148 | 5.224 | 42,227 | +0.06(+1.11%) |
Jan 04, 2016 | 5.117 | 5.170 | 5.117 | 5.166 | 47,901 | +0.02(+0.34%) |
Dec 31, 2015 | 5.184 | 5.148 | 5.148 | 5.148 | 113,756 | -0.06(-1.19%) |
Dec 30, 2015 | 5.250 | 5.286 | 5.206 | 5.210 | 126,446 | -0.04(-0.68%) |
Dec 29, 2015 | 5.272 | 5.317 | 5.241 | 5.246 | 108,687 | +0.00(+0.00%) |
Dec 28, 2015 | 5.219 | 5.286 | 5.219 | 5.246 | 108,021 | -0.03(-0.50%) |
Dec 24, 2015 | 5.268 | 5.272 | 5.272 | 5.272 | 44,690 | +0.02(+0.42%) |
Dec 23, 2015 | 5.175 | 5.250 | 5.166 | 5.250 | 102,606 | +0.12(+2.42%) |
Dec 22, 2015 | 5.029 | 5.162 | 5.029 | 5.126 | 146,825 | +0.12(+2.39%) |
Dec 21, 2015 | 5.015 | 5.037 | 4.971 | 5.006 | 111,727 | +0.00(+0.00%) |
Dec 18, 2015 | 4.975 | 5.033 | 4.975 | 5.006 | 59,541 | -0.00(-0.09%) |
Dec 17, 2015 | 5.033 | 5.073 | 4.984 | 5.011 | 264,836 | -0.05(-1.05%) |
Dec 16, 2015 | 4.927 | 5.091 | 4.927 | 5.064 | 100,988 | +0.14(+2.88%) |
Dec 15, 2015 | 4.922 | 5.011 | 4.905 | 4.922 | 145,852 | -0.00(-0.09%) |
Dec 14, 2015 | 4.998 | 5.000 | 4.896 | 4.927 | 124,351 | -0.10(-2.03%) |
Dec 11, 2015 | 5.037 | 5.055 | 5.029 | 5.029 | 72,802 | -0.05(-0.96%) |
Dec 10, 2015 | 5.117 | 5.139 | 5.077 | 5.077 | 60,891 | -0.06(-1.12%) |
Dec 09, 2015 | 5.179 | 5.224 | 5.091 | 5.135 | 94,438 | -0.04(-0.69%) |
Dec 08, 2015 | 5.206 | 5.210 | 5.122 | 5.170 | 115,542 | -0.06(-1.10%) |
Dec 07, 2015 | 5.374 | 5.440 | 5.228 | 5.228 | 79,740 | -0.16(-2.88%) |
Dec 04, 2015 | 5.401 | 5.401 | 5.370 | 5.383 | 55,415 | -0.02(-0.41%) |
Dec 03, 2015 | 5.450 | 5.450 | 5.394 | 5.405 | 45,746 | -0.01(-0.25%) |
Dec 02, 2015 | 5.458 | 5.475 | 5.418 | 5.419 | 85,049 | -0.08(-1.37%) |