Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.242 | 4.460 | 4.242 | 4.460 | 1,122 | +0.04(+0.90%) |
Feb 26, 2016 | 4.160 | 4.470 | 4.160 | 4.420 | 1,410 | +0.24(+5.74%) |
Feb 25, 2016 | 4.340 | 4.410 | 4.180 | 4.180 | 1,042 | -0.18(-4.13%) |
Feb 24, 2016 | 4.280 | 4.360 | 4.280 | 4.360 | 318 | +0.28(+6.86%) |
Feb 23, 2016 | 4.450 | 4.450 | 4.080 | 4.080 | 441 | -0.06(-1.45%) |
Feb 22, 2016 | 4.350 | 4.350 | 4.027 | 4.140 | 2,085 | +0.00(+0.00%) |
Feb 19, 2016 | 4.140 | 4.140 | 4.140 | 4.140 | 249 | +0.04(+0.97%) |
Feb 18, 2016 | 4.280 | 4.280 | 4.000 | 4.100 | 11,496 | -0.40(-8.89%) |
Feb 17, 2016 | 4.610 | 4.645 | 4.060 | 4.500 | 18,963 | +0.34(+8.17%) |
Feb 16, 2016 | 4.250 | 4.490 | 4.153 | 4.160 | 6,133 | +0.04(+0.97%) |
Feb 12, 2016 | 3.790 | 4.120 | 4.120 | 4.120 | 21,200 | +0.23(+5.94%) |
Feb 11, 2016 | 4.680 | 4.700 | 3.601 | 3.889 | 175,656 | -1.04(-21.10%) |
Feb 10, 2016 | 4.731 | 4.938 | 4.731 | 4.929 | 1,413 | +0.19(+3.99%) |
Feb 09, 2016 | 4.800 | 4.800 | 4.710 | 4.740 | 1,900 | -0.06(-1.25%) |
Feb 08, 2016 | 4.940 | 4.950 | 4.750 | 4.800 | 15,700 | -0.20(-4.00%) |
Feb 05, 2016 | 5.110 | 5.110 | 5.000 | 5.000 | 3,858 | -0.11(-2.15%) |
Feb 04, 2016 | 5.020 | 5.110 | 5.020 | 5.110 | 303 | -0.00(-0.03%) |
Feb 03, 2016 | 5.062 | 5.112 | 5.024 | 5.112 | 3,987 | -0.07(-1.32%) |
Feb 02, 2016 | 5.010 | 5.180 | 5.010 | 5.180 | 3,451 | +0.04(+0.78%) |
Feb 01, 2016 | 4.990 | 5.190 | 4.990 | 5.140 | 1,074 | +0.13(+2.59%) |
Jan 29, 2016 | 5.150 | 5.150 | 5.010 | 5.010 | 2,142 | -0.11(-2.15%) |
Jan 28, 2016 | 5.270 | 5.617 | 5.100 | 5.120 | 5,710 | -0.06(-1.16%) |
Jan 27, 2016 | 5.070 | 5.210 | 5.070 | 5.180 | 1,967 | -0.07(-1.33%) |
Jan 26, 2016 | 5.580 | 5.804 | 5.200 | 5.250 | 11,076 | -0.11(-2.05%) |
Jan 25, 2016 | 5.650 | 5.650 | 5.100 | 5.360 | 2,559 | -0.05(-0.85%) |
Jan 22, 2016 | 5.000 | 5.515 | 4.945 | 5.406 | 4,888 | +0.41(+8.29%) |
Jan 21, 2016 | 5.000 | 5.000 | 4.920 | 4.992 | 2,829 | -0.07(-1.34%) |
Jan 20, 2016 | 5.080 | 5.080 | 4.810 | 5.060 | 7,934 | +0.10(+2.02%) |
Jan 19, 2016 | 5.050 | 5.050 | 4.750 | 4.960 | 5,656 | -0.04(-0.80%) |
Jan 15, 2016 | 5.050 | 5.000 | 5.000 | 5.000 | 3,300 | -0.16(-3.10%) |
Jan 14, 2016 | 5.146 | 5.249 | 5.090 | 5.160 | 13,178 | +0.11(+2.18%) |
Jan 13, 2016 | 5.090 | 5.320 | 5.050 | 5.050 | 4,356 | -0.21(-3.99%) |
Jan 12, 2016 | 5.320 | 5.400 | 5.030 | 5.260 | 1,528 | +0.00(+0.00%) |
Jan 11, 2016 | 5.260 | 5.260 | 5.260 | 5.260 | 326 | +0.17(+3.42%) |
Jan 08, 2016 | 5.170 | 5.170 | 5.086 | 5.086 | 7,299 | -0.01(-0.28%) |
Jan 07, 2016 | 5.010 | 5.140 | 5.010 | 5.100 | 21,013 | +0.04(+0.79%) |
Jan 06, 2016 | 5.050 | 5.080 | 5.050 | 5.060 | 30,664 | +0.00(+0.00%) |
Jan 05, 2016 | 5.090 | 5.150 | 5.060 | 5.060 | 18,758 | -0.05(-0.98%) |
Jan 04, 2016 | 5.210 | 5.260 | 5.100 | 5.110 | 3,649 | -0.14(-2.67%) |
Dec 31, 2015 | 5.460 | 5.250 | 5.250 | 5.250 | 8,500 | -0.07(-1.33%) |
Dec 30, 2015 | 5.710 | 5.710 | 5.070 | 5.321 | 2,621 | +0.17(+3.32%) |
Dec 29, 2015 | 5.165 | 5.240 | 5.135 | 5.150 | 5,451 | -0.05(-0.96%) |
Dec 28, 2015 | 5.110 | 5.290 | 5.110 | 5.200 | 2,631 | +0.09(+1.76%) |
Dec 24, 2015 | 5.110 | 5.110 | 5.110 | 5.110 | 600 | -0.14(-2.67%) |
Dec 22, 2015 | 5.290 | 5.250 | 5.250 | 5.250 | 20 | +0.06(+1.16%) |
Dec 21, 2015 | 5.100 | 5.210 | 5.100 | 5.190 | 3,106 | +0.09(+1.76%) |
Dec 18, 2015 | 5.139 | 5.139 | 5.093 | 5.100 | 2,310 | -0.08(-1.54%) |
Dec 17, 2015 | 5.190 | 5.600 | 5.180 | 5.180 | 7,865 | -0.01(-0.27%) |
Dec 16, 2015 | 5.194 | 5.194 | 5.194 | 5.194 | 398 | -0.29(-5.22%) |
Dec 15, 2015 | 5.280 | 5.800 | 5.250 | 5.480 | 1,109 | +0.35(+6.82%) |
Dec 14, 2015 | 5.162 | 5.162 | 5.130 | 5.130 | 491 | +0.03(+0.59%) |
Dec 11, 2015 | 5.130 | 5.460 | 5.100 | 5.100 | 4,462 | -0.17(-3.23%) |
Dec 10, 2015 | 5.300 | 5.300 | 5.240 | 5.270 | 22,590 | -0.08(-1.50%) |
Dec 09, 2015 | 5.330 | 5.350 | 5.269 | 5.350 | 3,205 | +0.00(+0.00%) |
Dec 08, 2015 | 5.261 | 5.350 | 5.250 | 5.350 | 1,072 | +0.05(+0.94%) |
Dec 07, 2015 | 5.440 | 5.440 | 5.200 | 5.300 | 18,205 | -0.16(-2.93%) |
Dec 04, 2015 | 5.520 | 5.520 | 5.420 | 5.460 | 5,885 | -0.03(-0.55%) |
Dec 03, 2015 | 5.650 | 5.671 | 5.400 | 5.490 | 11,165 | -0.17(-3.00%) |
Dec 02, 2015 | 5.700 | 5.700 | 5.650 | 5.660 | 10,635 | -0.07(-1.17%) |