Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.334 | 5.454 | 5.221 | 5.274 | 56,083 | +0.00(+0.00%) |
Feb 26, 2016 | 5.280 | 5.424 | 5.089 | 5.274 | 26,546 | +0.04(+0.80%) |
Feb 25, 2016 | 5.065 | 5.289 | 5.047 | 5.232 | 15,210 | +0.05(+1.04%) |
Feb 24, 2016 | 5.095 | 5.209 | 5.011 | 5.179 | 14,139 | +0.17(+3.47%) |
Feb 23, 2016 | 5.268 | 5.268 | 4.987 | 5.005 | 9,103 | -0.16(-3.02%) |
Feb 22, 2016 | 5.167 | 5.301 | 4.969 | 5.161 | 37,039 | +0.06(+1.17%) |
Feb 19, 2016 | 5.083 | 5.226 | 5.023 | 5.101 | 13,855 | +0.01(+0.12%) |
Feb 18, 2016 | 5.143 | 5.173 | 4.993 | 5.095 | 20,329 | -0.05(-1.05%) |
Feb 17, 2016 | 5.089 | 5.346 | 5.088 | 5.149 | 33,354 | -0.02(-0.46%) |
Feb 16, 2016 | 5.047 | 5.334 | 5.047 | 5.173 | 24,136 | +0.20(+3.97%) |
Feb 12, 2016 | 4.915 | 4.975 | 4.975 | 4.975 | 14,698 | +0.00(+0.00%) |
Feb 11, 2016 | 4.861 | 5.017 | 4.730 | 4.975 | 14,967 | +0.03(+0.61%) |
Feb 10, 2016 | 4.939 | 5.089 | 4.921 | 4.945 | 9,970 | +0.03(+0.61%) |
Feb 09, 2016 | 4.945 | 5.107 | 4.891 | 4.915 | 12,178 | -0.10(-2.03%) |
Feb 08, 2016 | 4.837 | 5.065 | 4.742 | 5.017 | 24,338 | +0.14(+2.95%) |
Feb 05, 2016 | 4.915 | 5.017 | 4.754 | 4.873 | 44,125 | -0.07(-1.45%) |
Feb 04, 2016 | 4.951 | 4.975 | 4.801 | 4.945 | 8,522 | +0.08(+1.72%) |
Feb 03, 2016 | 4.873 | 4.969 | 4.700 | 4.861 | 22,227 | +0.03(+0.62%) |
Feb 02, 2016 | 4.909 | 5.011 | 4.754 | 4.831 | 25,267 | -0.14(-2.89%) |
Feb 01, 2016 | 5.011 | 5.071 | 4.795 | 4.975 | 21,336 | -0.11(-2.24%) |
Jan 29, 2016 | 4.783 | 5.113 | 4.777 | 5.089 | 92,172 | +0.35(+7.32%) |
Jan 28, 2016 | 4.694 | 4.795 | 4.640 | 4.742 | 7,797 | +0.10(+2.19%) |
Jan 27, 2016 | 4.706 | 4.724 | 4.592 | 4.640 | 20,239 | -0.07(-1.40%) |
Jan 26, 2016 | 4.658 | 4.783 | 4.631 | 4.706 | 13,192 | +0.06(+1.29%) |
Jan 25, 2016 | 4.646 | 4.825 | 4.598 | 4.646 | 16,175 | -0.10(-2.02%) |
Jan 22, 2016 | 4.676 | 4.795 | 4.592 | 4.742 | 36,582 | +0.11(+2.33%) |
Jan 21, 2016 | 4.574 | 4.676 | 4.538 | 4.634 | 14,192 | +0.09(+1.98%) |
Jan 20, 2016 | 4.490 | 4.586 | 4.334 | 4.544 | 42,441 | +0.05(+1.07%) |
Jan 19, 2016 | 4.532 | 4.610 | 4.424 | 4.496 | 21,739 | -0.08(-1.83%) |
Jan 15, 2016 | 4.640 | 4.580 | 4.580 | 4.580 | 34,408 | -0.20(-4.26%) |
Jan 14, 2016 | 4.718 | 4.837 | 4.544 | 4.783 | 35,558 | +0.08(+1.65%) |
Jan 13, 2016 | 4.921 | 4.975 | 4.652 | 4.706 | 23,214 | -0.22(-4.38%) |
Jan 12, 2016 | 4.969 | 5.053 | 4.849 | 4.921 | 36,697 | +0.16(+3.27%) |
Jan 11, 2016 | 4.760 | 4.795 | 4.682 | 4.766 | 16,122 | +0.08(+1.66%) |
Jan 08, 2016 | 4.760 | 4.945 | 4.541 | 4.688 | 51,812 | -0.05(-1.14%) |
Jan 07, 2016 | 4.897 | 4.993 | 4.742 | 4.742 | 20,065 | -0.21(-4.23%) |
Jan 06, 2016 | 4.897 | 4.999 | 4.897 | 4.951 | 34,109 | -0.01(-0.12%) |
Jan 05, 2016 | 4.945 | 4.987 | 4.909 | 4.957 | 24,607 | +0.01(+0.24%) |
Jan 04, 2016 | 5.017 | 5.209 | 4.897 | 4.945 | 76,098 | -0.20(-3.95%) |
Dec 31, 2015 | 5.340 | 5.149 | 5.149 | 5.149 | 46,769 | -0.22(-4.02%) |
Dec 30, 2015 | 5.532 | 5.532 | 5.328 | 5.364 | 12,864 | -0.17(-3.03%) |
Dec 29, 2015 | 5.514 | 5.556 | 5.508 | 5.532 | 21,098 | -0.01(-0.22%) |
Dec 28, 2015 | 5.514 | 5.610 | 5.514 | 5.544 | 18,509 | +0.05(+0.87%) |
Dec 24, 2015 | 5.262 | 5.496 | 5.496 | 5.496 | 9,687 | +0.30(+5.76%) |
Dec 23, 2015 | 4.951 | 5.268 | 4.879 | 5.197 | 44,489 | +0.02(+0.46%) |
Dec 22, 2015 | 4.999 | 5.191 | 4.801 | 5.173 | 19,740 | +0.19(+3.72%) |
Dec 21, 2015 | 5.041 | 5.232 | 4.924 | 4.987 | 23,842 | -0.03(-0.60%) |
Dec 18, 2015 | 4.999 | 5.041 | 4.915 | 5.017 | 100,704 | -0.01(-0.24%) |
Dec 17, 2015 | 4.993 | 5.114 | 4.993 | 5.029 | 52,082 | +0.04(+0.84%) |
Dec 16, 2015 | 4.915 | 5.113 | 4.915 | 4.987 | 53,509 | +0.02(+0.36%) |
Dec 15, 2015 | 4.939 | 5.137 | 4.906 | 4.969 | 22,833 | +0.02(+0.36%) |
Dec 14, 2015 | 5.238 | 5.460 | 4.909 | 4.951 | 30,198 | -0.31(-5.81%) |
Dec 11, 2015 | 5.197 | 5.472 | 5.197 | 5.256 | 49,826 | -0.12(-2.23%) |
Dec 10, 2015 | 5.340 | 5.670 | 5.244 | 5.376 | 37,392 | -0.03(-0.55%) |
Dec 09, 2015 | 5.610 | 5.664 | 5.334 | 5.406 | 33,769 | -0.10(-1.74%) |
Dec 08, 2015 | 5.484 | 5.640 | 5.421 | 5.502 | 17,575 | -0.04(-0.65%) |
Dec 07, 2015 | 5.550 | 5.598 | 5.466 | 5.538 | 30,958 | -0.06(-1.07%) |
Dec 04, 2015 | 5.640 | 5.675 | 5.586 | 5.598 | 26,524 | -0.02(-0.32%) |
Dec 03, 2015 | 5.831 | 5.909 | 5.514 | 5.616 | 48,234 | -0.12(-2.09%) |
Dec 02, 2015 | 5.801 | 5.861 | 5.681 | 5.735 | 23,464 | -0.08(-1.44%) |