Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.584 | 4.653 | 4.579 | 4.584 | 48,911 | +0.01(+0.30%) |
Feb 26, 2016 | 4.565 | 4.639 | 4.559 | 4.570 | 188,039 | -0.02(-0.50%) |
Feb 25, 2016 | 4.602 | 4.621 | 4.593 | 4.593 | 56,462 | +0.00(+0.00%) |
Feb 24, 2016 | 4.639 | 4.639 | 4.565 | 4.593 | 26,142 | -0.06(-1.29%) |
Feb 23, 2016 | 4.750 | 4.750 | 4.630 | 4.653 | 78,352 | -0.09(-1.94%) |
Feb 22, 2016 | 4.787 | 4.810 | 4.731 | 4.745 | 33,055 | -0.02(-0.48%) |
Feb 19, 2016 | 4.787 | 4.884 | 4.750 | 4.768 | 49,885 | -0.04(-0.86%) |
Feb 18, 2016 | 4.801 | 4.819 | 4.759 | 4.810 | 57,127 | -0.03(-0.67%) |
Feb 17, 2016 | 4.842 | 4.865 | 4.801 | 4.842 | 26,162 | +0.00(+0.00%) |
Feb 16, 2016 | 4.851 | 4.898 | 4.814 | 4.842 | 24,444 | +0.04(+0.77%) |
Feb 12, 2016 | 4.792 | 4.805 | 4.805 | 4.805 | 23,852 | +0.03(+0.58%) |
Feb 11, 2016 | 4.699 | 4.805 | 4.666 | 4.778 | 23,479 | +0.03(+0.58%) |
Feb 10, 2016 | 4.699 | 4.805 | 4.699 | 4.750 | 21,200 | +0.06(+1.28%) |
Feb 09, 2016 | 4.814 | 4.835 | 4.658 | 4.690 | 20,160 | -0.17(-3.42%) |
Feb 08, 2016 | 4.708 | 4.888 | 4.658 | 4.856 | 30,713 | +0.15(+3.13%) |
Feb 05, 2016 | 4.755 | 4.778 | 4.575 | 4.708 | 95,719 | -0.04(-0.87%) |
Feb 04, 2016 | 4.957 | 4.957 | 4.695 | 4.750 | 82,340 | -0.18(-3.74%) |
Feb 03, 2016 | 4.985 | 4.985 | 4.842 | 4.934 | 53,092 | -0.04(-0.74%) |
Feb 02, 2016 | 4.994 | 4.994 | 4.962 | 4.971 | 38,379 | -0.05(-1.01%) |
Feb 01, 2016 | 5.050 | 5.068 | 4.994 | 5.022 | 34,294 | -0.06(-1.18%) |
Jan 29, 2016 | 4.976 | 5.096 | 4.976 | 5.082 | 37,954 | +0.12(+2.51%) |
Jan 28, 2016 | 4.957 | 4.994 | 4.934 | 4.957 | 28,777 | -0.02(-0.46%) |
Jan 27, 2016 | 4.981 | 5.008 | 4.957 | 4.981 | 49,822 | -0.01(-0.28%) |
Jan 26, 2016 | 5.004 | 5.068 | 4.985 | 4.994 | 95,012 | -0.03(-0.55%) |
Jan 25, 2016 | 5.031 | 5.068 | 4.990 | 5.022 | 50,368 | -0.03(-0.64%) |
Jan 22, 2016 | 5.050 | 5.073 | 5.033 | 5.054 | 39,392 | +0.00(+0.09%) |
Jan 21, 2016 | 5.105 | 5.105 | 5.004 | 5.050 | 30,128 | -0.08(-1.53%) |
Jan 20, 2016 | 5.170 | 5.170 | 4.879 | 5.128 | 72,846 | -0.04(-0.80%) |
Jan 19, 2016 | 5.211 | 5.211 | 5.114 | 5.170 | 39,567 | -0.07(-1.32%) |
Jan 15, 2016 | 5.248 | 5.239 | 5.239 | 5.239 | 21,684 | -0.11(-1.98%) |
Jan 14, 2016 | 5.220 | 5.520 | 5.220 | 5.345 | 17,568 | +0.12(+2.39%) |
Jan 13, 2016 | 5.349 | 5.359 | 5.165 | 5.220 | 119,861 | -0.13(-2.41%) |
Jan 12, 2016 | 5.513 | 5.513 | 5.308 | 5.349 | 75,590 | -0.12(-2.27%) |
Jan 11, 2016 | 5.492 | 5.497 | 5.456 | 5.474 | 10,944 | +0.03(+0.51%) |
Jan 08, 2016 | 5.506 | 5.534 | 5.446 | 5.446 | 35,827 | -0.07(-1.34%) |
Jan 07, 2016 | 5.691 | 5.723 | 5.515 | 5.520 | 20,051 | -0.20(-3.55%) |
Jan 06, 2016 | 5.658 | 5.774 | 5.658 | 5.723 | 18,574 | +0.01(+0.24%) |
Jan 05, 2016 | 5.575 | 5.737 | 5.557 | 5.709 | 18,483 | +0.17(+3.00%) |
Jan 04, 2016 | 5.603 | 5.603 | 5.488 | 5.543 | 131,896 | -0.05(-0.82%) |
Dec 31, 2015 | 5.709 | 5.589 | 5.589 | 5.589 | 15,829 | -0.12(-2.02%) |
Dec 30, 2015 | 5.801 | 5.801 | 5.677 | 5.705 | 5,898 | -0.09(-1.51%) |
Dec 29, 2015 | 5.815 | 5.866 | 5.755 | 5.792 | 45,422 | +0.00(+0.08%) |
Dec 28, 2015 | 5.764 | 5.801 | 5.718 | 5.788 | 96,682 | +0.07(+1.21%) |
Dec 24, 2015 | 5.779 | 5.718 | 5.718 | 5.718 | 74,377 | +0.01(+0.16%) |
Dec 23, 2015 | 5.714 | 5.732 | 5.645 | 5.709 | 46,994 | +0.03(+0.57%) |
Dec 22, 2015 | 5.640 | 5.718 | 5.612 | 5.677 | 24,631 | +0.06(+1.07%) |
Dec 21, 2015 | 5.640 | 5.658 | 5.557 | 5.617 | 21,357 | -0.06(-1.14%) |
Dec 18, 2015 | 5.695 | 5.746 | 5.557 | 5.681 | 63,990 | -0.03(-0.56%) |
Dec 17, 2015 | 5.769 | 5.820 | 5.691 | 5.714 | 14,112 | -0.05(-0.88%) |
Dec 16, 2015 | 5.552 | 5.801 | 5.534 | 5.764 | 34,025 | +0.19(+3.39%) |
Dec 15, 2015 | 5.409 | 5.626 | 5.400 | 5.575 | 42,124 | +0.12(+2.28%) |
Dec 14, 2015 | 5.492 | 5.585 | 5.442 | 5.451 | 42,423 | -0.02(-0.42%) |
Dec 11, 2015 | 5.428 | 5.598 | 5.428 | 5.474 | 183,546 | +0.01(+0.17%) |
Dec 10, 2015 | 5.479 | 5.479 | 5.437 | 5.465 | 23,861 | -0.03(-0.50%) |
Dec 09, 2015 | 5.566 | 5.570 | 5.469 | 5.492 | 17,865 | -0.07(-1.33%) |
Dec 08, 2015 | 5.562 | 5.594 | 5.539 | 5.566 | 14,673 | +0.00(+0.08%) |
Dec 07, 2015 | 5.610 | 5.617 | 5.562 | 5.562 | 23,462 | -0.06(-1.07%) |
Dec 04, 2015 | 5.658 | 5.672 | 5.608 | 5.622 | 33,283 | -0.03(-0.49%) |
Dec 03, 2015 | 5.705 | 5.726 | 5.635 | 5.649 | 32,394 | -0.07(-1.29%) |
Dec 02, 2015 | 5.778 | 5.778 | 5.695 | 5.723 | 25,188 | -0.05(-0.80%) |