Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.820 | 4.830 | 4.660 | 4.670 | 7,691 | -0.07(-1.48%) |
Feb 26, 2016 | 4.810 | 4.830 | 4.720 | 4.740 | 8,427 | -0.06(-1.25%) |
Feb 25, 2016 | 4.670 | 4.900 | 4.520 | 4.800 | 14,809 | +0.24(+5.26%) |
Feb 24, 2016 | 4.730 | 4.730 | 4.550 | 4.560 | 14,505 | -0.17(-3.59%) |
Feb 23, 2016 | 4.630 | 4.770 | 4.530 | 4.730 | 8,153 | +0.22(+4.88%) |
Feb 22, 2016 | 4.640 | 4.780 | 4.490 | 4.510 | 17,853 | -0.18(-3.84%) |
Feb 19, 2016 | 4.710 | 4.760 | 4.520 | 4.690 | 12,761 | +0.11(+2.40%) |
Feb 18, 2016 | 5.010 | 5.010 | 4.440 | 4.580 | 17,844 | +0.09(+2.00%) |
Feb 17, 2016 | 4.660 | 4.710 | 4.440 | 4.490 | 26,519 | -0.18(-3.85%) |
Feb 16, 2016 | 4.750 | 4.750 | 4.630 | 4.670 | 10,370 | +0.04(+0.86%) |
Feb 12, 2016 | 4.510 | 4.630 | 4.630 | 4.630 | 1,500 | -0.16(-3.34%) |
Feb 11, 2016 | 4.744 | 4.800 | 4.720 | 4.790 | 9,984 | +0.01(+0.21%) |
Feb 10, 2016 | 4.750 | 4.800 | 4.690 | 4.780 | 11,073 | -0.01(-0.21%) |
Feb 09, 2016 | 4.850 | 5.000 | 4.790 | 4.790 | 11,444 | -0.05(-1.04%) |
Feb 08, 2016 | 4.860 | 4.900 | 4.780 | 4.840 | 6,155 | +0.06(+1.26%) |
Feb 05, 2016 | 5.000 | 5.020 | 4.780 | 4.780 | 14,886 | -0.23(-4.59%) |
Feb 04, 2016 | 5.000 | 5.090 | 4.950 | 5.010 | 8,279 | +0.03(+0.60%) |
Feb 03, 2016 | 5.050 | 5.060 | 4.980 | 4.980 | 7,014 | -0.02(-0.40%) |
Feb 02, 2016 | 5.020 | 5.090 | 4.950 | 5.000 | 24,147 | -0.09(-1.77%) |
Feb 01, 2016 | 5.000 | 5.140 | 4.990 | 5.090 | 5,788 | +0.13(+2.62%) |
Jan 29, 2016 | 5.240 | 5.240 | 4.960 | 4.960 | 14,655 | -0.03(-0.60%) |
Jan 28, 2016 | 4.950 | 5.060 | 4.950 | 4.990 | 14,419 | -0.01(-0.20%) |
Jan 27, 2016 | 4.980 | 5.090 | 4.950 | 5.000 | 3,971 | +0.02(+0.40%) |
Jan 26, 2016 | 5.030 | 5.030 | 4.900 | 4.980 | 12,481 | +0.01(+0.20%) |
Jan 25, 2016 | 5.000 | 5.060 | 4.950 | 4.970 | 7,768 | -0.04(-0.80%) |
Jan 22, 2016 | 4.930 | 5.220 | 4.930 | 5.010 | 3,728 | +0.10(+2.04%) |
Jan 21, 2016 | 4.930 | 4.990 | 4.810 | 4.910 | 12,323 | +0.03(+0.61%) |
Jan 20, 2016 | 4.930 | 4.980 | 4.750 | 4.880 | 44,524 | -0.08(-1.61%) |
Jan 19, 2016 | 4.930 | 4.980 | 4.810 | 4.960 | 24,818 | +0.03(+0.61%) |
Jan 15, 2016 | 4.930 | 4.930 | 4.930 | 4.930 | 8,000 | +0.00(+0.00%) |
Jan 14, 2016 | 4.930 | 5.020 | 4.905 | 4.930 | 5,955 | +0.00(+0.00%) |
Jan 13, 2016 | 4.930 | 5.090 | 4.880 | 4.930 | 17,730 | +0.00(+0.00%) |
Jan 12, 2016 | 4.930 | 5.040 | 4.860 | 4.930 | 6,001 | +0.05(+1.02%) |
Jan 11, 2016 | 5.090 | 5.100 | 4.730 | 4.880 | 55,830 | +0.06(+1.24%) |
Jan 08, 2016 | 4.420 | 4.860 | 4.420 | 4.820 | 13,703 | -0.29(-5.68%) |
Jan 07, 2016 | 4.960 | 5.380 | 4.960 | 5.110 | 21,639 | +0.09(+1.79%) |
Jan 06, 2016 | 5.120 | 5.240 | 5.020 | 5.020 | 3,827 | -0.16(-3.09%) |
Jan 05, 2016 | 5.030 | 5.300 | 5.030 | 5.180 | 2,903 | +0.11(+2.17%) |
Jan 04, 2016 | 5.180 | 5.180 | 5.020 | 5.070 | 15,314 | -0.19(-3.61%) |
Dec 31, 2015 | 5.310 | 5.260 | 5.260 | 5.260 | 50,200 | -0.02(-0.38%) |
Dec 30, 2015 | 5.330 | 5.380 | 5.280 | 5.280 | 10,371 | +0.00(+0.00%) |
Dec 29, 2015 | 5.350 | 5.430 | 5.280 | 5.280 | 37,638 | -0.12(-2.22%) |
Dec 28, 2015 | 5.370 | 5.590 | 5.340 | 5.400 | 12,529 | +0.06(+1.12%) |
Dec 24, 2015 | 5.490 | 5.340 | 5.340 | 5.340 | 7,700 | -0.21(-3.78%) |
Dec 23, 2015 | 5.410 | 5.610 | 5.260 | 5.550 | 15,671 | +0.10(+1.83%) |
Dec 22, 2015 | 5.530 | 5.610 | 5.310 | 5.450 | 7,377 | -0.03(-0.55%) |
Dec 21, 2015 | 5.420 | 5.610 | 5.390 | 5.480 | 6,949 | +0.05(+0.92%) |
Dec 18, 2015 | 5.400 | 5.540 | 5.260 | 5.430 | 20,025 | +0.20(+3.82%) |
Dec 17, 2015 | 5.030 | 5.450 | 5.030 | 5.230 | 10,183 | -0.11(-2.06%) |
Dec 16, 2015 | 5.220 | 5.370 | 5.220 | 5.340 | 7,307 | +0.20(+3.89%) |
Dec 15, 2015 | 5.355 | 5.370 | 5.140 | 5.140 | 18,308 | -0.10(-1.91%) |
Dec 14, 2015 | 5.500 | 5.500 | 5.210 | 5.240 | 22,225 | -0.22(-4.03%) |
Dec 11, 2015 | 5.510 | 5.610 | 5.450 | 5.460 | 6,191 | -0.06(-1.09%) |
Dec 10, 2015 | 5.630 | 5.640 | 5.520 | 5.520 | 13,466 | -0.04(-0.72%) |
Dec 09, 2015 | 5.560 | 5.730 | 5.520 | 5.560 | 18,178 | -0.04(-0.63%) |
Dec 08, 2015 | 5.610 | 5.790 | 5.544 | 5.595 | 17,806 | -0.02(-0.27%) |
Dec 07, 2015 | 5.550 | 5.660 | 5.550 | 5.610 | 12,788 | +0.03(+0.54%) |
Dec 04, 2015 | 5.547 | 5.690 | 5.520 | 5.580 | 5,775 | -0.07(-1.24%) |
Dec 03, 2015 | 5.560 | 5.730 | 5.560 | 5.650 | 4,847 | -0.05(-0.88%) |
Dec 02, 2015 | 5.640 | 5.700 | 5.610 | 5.700 | 43,949 | +0.09(+1.60%) |