Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.876 | 4.915 | 4.743 | 4.886 | 153,204 | +0.06(+1.19%) |
Feb 26, 2016 | 4.833 | 4.833 | 4.729 | 4.829 | 110,175 | +0.03(+0.70%) |
Feb 25, 2016 | 4.709 | 4.810 | 4.647 | 4.795 | 84,692 | +0.08(+1.62%) |
Feb 24, 2016 | 4.657 | 4.776 | 4.628 | 4.719 | 84,933 | +0.01(+0.20%) |
Feb 23, 2016 | 4.738 | 4.767 | 4.666 | 4.709 | 97,663 | -0.05(-1.10%) |
Feb 22, 2016 | 4.786 | 4.790 | 4.695 | 4.762 | 71,568 | +0.08(+1.63%) |
Feb 19, 2016 | 4.666 | 4.719 | 4.604 | 4.686 | 69,176 | -0.04(-0.81%) |
Feb 18, 2016 | 4.728 | 4.729 | 4.657 | 4.724 | 74,848 | +0.06(+1.23%) |
Feb 17, 2016 | 4.638 | 4.706 | 4.590 | 4.666 | 165,283 | +0.16(+3.45%) |
Feb 16, 2016 | 4.435 | 4.553 | 4.417 | 4.511 | 173,586 | +0.12(+2.68%) |
Feb 12, 2016 | 4.398 | 4.393 | 4.393 | 4.393 | 133,657 | +0.03(+0.76%) |
Feb 11, 2016 | 4.275 | 4.388 | 4.266 | 4.360 | 181,516 | -0.08(-1.80%) |
Feb 10, 2016 | 4.539 | 4.558 | 4.393 | 4.440 | 191,502 | -0.09(-1.98%) |
Feb 09, 2016 | 4.544 | 4.618 | 4.398 | 4.530 | 131,403 | -0.09(-1.94%) |
Feb 08, 2016 | 4.718 | 4.789 | 4.572 | 4.619 | 117,374 | -0.17(-3.64%) |
Feb 05, 2016 | 4.846 | 4.883 | 4.784 | 4.794 | 132,628 | -0.05(-1.07%) |
Feb 04, 2016 | 4.864 | 4.902 | 4.808 | 4.846 | 94,822 | +0.00(+0.10%) |
Feb 03, 2016 | 4.850 | 4.850 | 4.728 | 4.841 | 113,169 | +0.04(+0.78%) |
Feb 02, 2016 | 4.907 | 4.907 | 4.770 | 4.803 | 172,381 | -0.10(-2.11%) |
Feb 01, 2016 | 4.883 | 4.940 | 4.789 | 4.907 | 197,146 | -0.04(-0.76%) |
Jan 29, 2016 | 4.907 | 4.945 | 4.789 | 4.945 | 275,346 | +0.12(+2.44%) |
Jan 28, 2016 | 4.685 | 4.850 | 4.610 | 4.827 | 354,339 | +0.24(+5.24%) |
Jan 27, 2016 | 4.516 | 4.676 | 4.511 | 4.586 | 360,074 | +0.07(+1.57%) |
Jan 26, 2016 | 4.487 | 4.658 | 4.450 | 4.516 | 276,097 | +0.11(+2.57%) |
Jan 25, 2016 | 4.549 | 4.549 | 4.365 | 4.402 | 87,513 | -0.08(-1.79%) |
Jan 22, 2016 | 4.266 | 4.483 | 4.242 | 4.483 | 176,857 | +0.28(+6.73%) |
Jan 21, 2016 | 4.115 | 4.266 | 4.091 | 4.200 | 197,038 | +0.06(+1.37%) |
Jan 20, 2016 | 4.346 | 4.346 | 3.950 | 4.143 | 392,966 | -0.28(-6.39%) |
Jan 19, 2016 | 4.516 | 4.541 | 4.337 | 4.426 | 263,234 | -0.09(-2.02%) |
Jan 15, 2016 | 4.490 | 4.517 | 4.517 | 4.517 | 275,058 | -0.14(-3.00%) |
Jan 14, 2016 | 4.578 | 4.671 | 4.429 | 4.657 | 439,952 | +0.08(+1.73%) |
Jan 13, 2016 | 4.760 | 4.764 | 4.545 | 4.578 | 86,979 | -0.18(-3.72%) |
Jan 12, 2016 | 4.848 | 4.890 | 4.625 | 4.755 | 163,764 | -0.07(-1.35%) |
Jan 11, 2016 | 4.876 | 4.899 | 4.741 | 4.820 | 124,162 | -0.08(-1.62%) |
Jan 08, 2016 | 4.946 | 4.997 | 4.846 | 4.899 | 291,789 | -0.04(-0.85%) |
Jan 07, 2016 | 5.076 | 5.100 | 4.941 | 4.941 | 156,012 | -0.18(-3.55%) |
Jan 06, 2016 | 5.114 | 5.238 | 5.104 | 5.123 | 253,964 | -0.12(-2.31%) |
Jan 05, 2016 | 5.291 | 5.337 | 5.146 | 5.244 | 178,605 | -0.05(-0.88%) |
Jan 04, 2016 | 5.239 | 5.309 | 5.132 | 5.291 | 100,711 | -0.05(-0.87%) |
Dec 31, 2015 | 5.305 | 5.337 | 5.337 | 5.337 | 224,813 | +0.03(+0.53%) |
Dec 30, 2015 | 5.314 | 5.342 | 5.207 | 5.309 | 336,965 | -0.01(-0.26%) |
Dec 29, 2015 | 5.263 | 5.379 | 5.187 | 5.323 | 291,016 | +0.06(+1.15%) |
Dec 28, 2015 | 5.272 | 5.277 | 5.174 | 5.263 | 396,950 | -0.01(-0.18%) |
Dec 24, 2015 | 5.258 | 5.272 | 5.272 | 5.272 | 122,820 | +0.07(+1.34%) |
Dec 23, 2015 | 5.058 | 5.253 | 5.058 | 5.202 | 264,775 | +0.16(+3.23%) |
Dec 22, 2015 | 4.937 | 5.072 | 4.937 | 5.039 | 328,161 | +0.08(+1.69%) |
Dec 21, 2015 | 4.960 | 4.974 | 4.778 | 4.955 | 313,571 | +0.15(+3.16%) |
Dec 18, 2015 | 4.896 | 5.015 | 4.790 | 4.803 | 326,033 | -0.05(-0.95%) |
Dec 17, 2015 | 4.900 | 5.015 | 4.776 | 4.849 | 586,178 | -0.06(-1.13%) |
Dec 16, 2015 | 4.822 | 4.923 | 4.757 | 4.905 | 265,234 | +0.12(+2.60%) |
Dec 15, 2015 | 4.762 | 4.951 | 4.762 | 4.780 | 270,795 | +0.06(+1.27%) |
Dec 14, 2015 | 4.822 | 4.860 | 4.605 | 4.721 | 145,379 | -0.16(-3.30%) |
Dec 11, 2015 | 4.914 | 5.098 | 4.859 | 4.882 | 155,561 | -0.13(-2.57%) |
Dec 10, 2015 | 4.974 | 5.126 | 4.965 | 5.011 | 147,240 | +0.03(+0.65%) |
Dec 09, 2015 | 5.080 | 5.206 | 4.905 | 4.978 | 276,721 | +0.01(+0.28%) |
Dec 08, 2015 | 4.900 | 5.114 | 4.783 | 4.965 | 305,570 | +0.00(+0.00%) |
Dec 07, 2015 | 5.384 | 5.384 | 4.955 | 4.965 | 344,921 | -0.47(-8.64%) |
Dec 04, 2015 | 5.402 | 5.480 | 5.301 | 5.434 | 275,937 | +0.03(+0.60%) |
Dec 03, 2015 | 5.540 | 5.568 | 5.363 | 5.402 | 401,907 | -0.13(-2.41%) |
Dec 02, 2015 | 5.536 | 5.633 | 5.480 | 5.536 | 208,284 | -0.01(-0.17%) |