Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.662 | 4.673 | 4.564 | 4.564 | 14,129 | -0.05(-1.11%) |
Feb 26, 2016 | 4.629 | 4.673 | 4.616 | 4.616 | 10,027 | -0.01(-0.22%) |
Feb 25, 2016 | 4.602 | 4.629 | 4.602 | 4.626 | 12,890 | +0.04(+0.87%) |
Feb 24, 2016 | 4.418 | 4.597 | 4.418 | 4.586 | 17,087 | +0.15(+3.29%) |
Feb 23, 2016 | 4.456 | 4.456 | 4.421 | 4.440 | 3,084 | +0.04(+0.86%) |
Feb 22, 2016 | 4.408 | 4.445 | 4.375 | 4.402 | 10,062 | -0.05(-1.21%) |
Feb 19, 2016 | 4.408 | 4.489 | 4.408 | 4.456 | 10,726 | +0.09(+2.11%) |
Feb 18, 2016 | 4.429 | 4.543 | 4.364 | 4.364 | 34,315 | -0.12(-2.77%) |
Feb 17, 2016 | 4.461 | 4.597 | 4.461 | 4.489 | 7,858 | -0.02(-0.48%) |
Feb 16, 2016 | 4.445 | 4.510 | 4.380 | 4.510 | 18,226 | +0.06(+1.29%) |
Feb 12, 2016 | 4.483 | 4.453 | 4.453 | 4.453 | 12,758 | +0.03(+0.68%) |
Feb 11, 2016 | 4.299 | 4.597 | 4.299 | 4.423 | 14,770 | +0.07(+1.72%) |
Feb 10, 2016 | 4.305 | 4.410 | 4.305 | 4.348 | 8,496 | -0.03(-0.62%) |
Feb 09, 2016 | 4.364 | 4.403 | 4.299 | 4.375 | 52,540 | -0.08(-1.70%) |
Feb 08, 2016 | 4.521 | 4.559 | 4.386 | 4.451 | 7,814 | -0.11(-2.49%) |
Feb 05, 2016 | 4.526 | 4.618 | 4.521 | 4.564 | 5,146 | +0.01(+0.29%) |
Feb 04, 2016 | 4.516 | 4.624 | 4.516 | 4.551 | 8,990 | -0.04(-0.87%) |
Feb 03, 2016 | 4.591 | 4.597 | 4.544 | 4.591 | 3,284 | +0.00(+0.00%) |
Feb 02, 2016 | 4.813 | 4.813 | 4.472 | 4.591 | 18,419 | +0.01(+0.24%) |
Feb 01, 2016 | 4.597 | 4.597 | 4.467 | 4.581 | 9,938 | -0.02(-0.35%) |
Jan 29, 2016 | 4.586 | 4.597 | 4.559 | 4.597 | 26,673 | +0.02(+0.47%) |
Jan 28, 2016 | 4.597 | 4.597 | 4.486 | 4.575 | 12,098 | +0.01(+0.12%) |
Jan 27, 2016 | 4.521 | 4.575 | 4.521 | 4.570 | 5,392 | +0.10(+2.18%) |
Jan 26, 2016 | 4.575 | 4.581 | 4.472 | 4.472 | 10,286 | +0.03(+0.61%) |
Jan 25, 2016 | 4.451 | 4.564 | 4.408 | 4.445 | 23,156 | -0.01(-0.12%) |
Jan 22, 2016 | 4.408 | 4.505 | 4.397 | 4.451 | 15,584 | +0.05(+1.23%) |
Jan 21, 2016 | 4.299 | 4.424 | 4.299 | 4.397 | 9,761 | +0.14(+3.30%) |
Jan 20, 2016 | 4.326 | 4.326 | 4.132 | 4.256 | 73,030 | -0.08(-1.75%) |
Jan 19, 2016 | 4.435 | 4.456 | 4.229 | 4.332 | 116,889 | -0.10(-2.32%) |
Jan 15, 2016 | 4.532 | 4.435 | 4.435 | 4.435 | 22,374 | -0.04(-0.97%) |
Jan 14, 2016 | 4.532 | 4.532 | 4.472 | 4.478 | 14,328 | -0.01(-0.12%) |
Jan 13, 2016 | 4.597 | 4.597 | 4.483 | 4.483 | 11,201 | -0.10(-2.13%) |
Jan 12, 2016 | 4.563 | 4.618 | 4.510 | 4.581 | 5,917 | -0.01(-0.24%) |
Jan 11, 2016 | 4.624 | 4.645 | 4.543 | 4.591 | 17,659 | -0.02(-0.35%) |
Jan 08, 2016 | 4.488 | 4.608 | 4.464 | 4.608 | 13,160 | +0.10(+2.16%) |
Jan 07, 2016 | 4.483 | 4.543 | 4.483 | 4.510 | 12,736 | -0.03(-0.60%) |
Jan 06, 2016 | 4.494 | 4.543 | 4.462 | 4.537 | 8,892 | +0.02(+0.36%) |
Jan 05, 2016 | 4.586 | 4.629 | 4.472 | 4.521 | 115,693 | -0.04(-0.83%) |
Jan 04, 2016 | 4.640 | 4.645 | 4.451 | 4.559 | 35,985 | -0.03(-0.71%) |
Dec 31, 2015 | 4.591 | 4.591 | 4.591 | 4.591 | 11,464 | +0.00(+0.00%) |
Dec 30, 2015 | 4.554 | 4.602 | 4.493 | 4.591 | 38,725 | +0.10(+2.17%) |
Dec 29, 2015 | 4.462 | 4.532 | 4.435 | 4.494 | 20,345 | +0.02(+0.48%) |
Dec 28, 2015 | 4.467 | 4.505 | 4.369 | 4.472 | 22,403 | +0.06(+1.47%) |
Dec 24, 2015 | 4.435 | 4.408 | 4.408 | 4.408 | 7,026 | +0.05(+1.18%) |
Dec 23, 2015 | 4.305 | 4.364 | 4.305 | 4.356 | 7,716 | +0.06(+1.45%) |
Dec 22, 2015 | 4.283 | 4.326 | 4.267 | 4.294 | 59,722 | +0.02(+0.38%) |
Dec 21, 2015 | 4.283 | 4.321 | 4.267 | 4.278 | 23,049 | -0.02(-0.50%) |
Dec 18, 2015 | 4.278 | 4.326 | 4.271 | 4.299 | 22,607 | -0.03(-0.62%) |
Dec 17, 2015 | 4.429 | 4.429 | 4.245 | 4.326 | 73,422 | -0.04(-0.87%) |
Dec 16, 2015 | 4.489 | 4.489 | 4.353 | 4.364 | 53,315 | -0.12(-2.65%) |
Dec 15, 2015 | 4.537 | 4.554 | 4.429 | 4.483 | 42,095 | -0.01(-0.12%) |
Dec 14, 2015 | 4.591 | 4.629 | 4.462 | 4.489 | 32,146 | -0.12(-2.58%) |
Dec 11, 2015 | 4.532 | 4.651 | 4.532 | 4.608 | 32,387 | +0.03(+0.59%) |
Dec 10, 2015 | 4.553 | 4.581 | 4.462 | 4.581 | 28,548 | +0.02(+0.47%) |
Dec 09, 2015 | 4.521 | 4.575 | 4.462 | 4.559 | 12,958 | +0.05(+1.20%) |
Dec 08, 2015 | 4.526 | 4.526 | 4.494 | 4.505 | 5,664 | -0.01(-0.12%) |
Dec 07, 2015 | 4.526 | 4.532 | 4.457 | 4.510 | 11,339 | -0.03(-0.59%) |
Dec 04, 2015 | 4.489 | 4.577 | 4.489 | 4.537 | 4,838 | +0.09(+1.99%) |
Dec 03, 2015 | 4.526 | 4.607 | 4.446 | 4.449 | 57,919 | -0.09(-1.95%) |
Dec 02, 2015 | 4.580 | 4.595 | 4.537 | 4.537 | 29,143 | -0.05(-1.05%) |