Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.663 | 4.734 | 4.659 | 4.663 | 48,077 | +0.01(+0.30%) |
Feb 26, 2016 | 4.645 | 4.720 | 4.638 | 4.649 | 184,831 | -0.02(-0.50%) |
Feb 25, 2016 | 4.682 | 4.701 | 4.673 | 4.673 | 55,498 | +0.00(+0.00%) |
Feb 24, 2016 | 4.720 | 4.720 | 4.645 | 4.673 | 25,696 | -0.06(-1.29%) |
Feb 23, 2016 | 4.832 | 4.832 | 4.710 | 4.734 | 77,015 | -0.09(-1.94%) |
Feb 22, 2016 | 4.870 | 4.893 | 4.814 | 4.828 | 32,491 | -0.02(-0.48%) |
Feb 19, 2016 | 4.870 | 4.968 | 4.832 | 4.851 | 49,034 | -0.04(-0.86%) |
Feb 18, 2016 | 4.884 | 4.903 | 4.842 | 4.893 | 56,153 | -0.03(-0.67%) |
Feb 17, 2016 | 4.926 | 4.950 | 4.884 | 4.926 | 25,715 | +0.00(+0.00%) |
Feb 16, 2016 | 4.936 | 4.983 | 4.898 | 4.926 | 24,027 | +0.04(+0.77%) |
Feb 12, 2016 | 4.875 | 4.889 | 4.889 | 4.889 | 23,445 | +0.03(+0.58%) |
Feb 11, 2016 | 4.781 | 4.889 | 4.747 | 4.861 | 23,079 | +0.03(+0.58%) |
Feb 10, 2016 | 4.781 | 4.889 | 4.781 | 4.832 | 20,839 | +0.06(+1.28%) |
Feb 09, 2016 | 4.898 | 4.919 | 4.739 | 4.771 | 19,816 | -0.17(-3.42%) |
Feb 08, 2016 | 4.790 | 4.973 | 4.739 | 4.940 | 30,189 | +0.15(+3.13%) |
Feb 05, 2016 | 4.837 | 4.861 | 4.654 | 4.790 | 94,086 | -0.04(-0.87%) |
Feb 04, 2016 | 5.044 | 5.044 | 4.776 | 4.832 | 80,935 | -0.19(-3.74%) |
Feb 03, 2016 | 5.072 | 5.072 | 4.926 | 5.020 | 52,186 | -0.04(-0.74%) |
Feb 02, 2016 | 5.081 | 5.081 | 5.048 | 5.058 | 37,724 | -0.05(-1.01%) |
Feb 01, 2016 | 5.137 | 5.156 | 5.081 | 5.109 | 33,708 | -0.06(-1.18%) |
Jan 29, 2016 | 5.062 | 5.184 | 5.062 | 5.170 | 37,306 | +0.13(+2.51%) |
Jan 28, 2016 | 5.044 | 5.081 | 5.020 | 5.044 | 28,286 | -0.02(-0.46%) |
Jan 27, 2016 | 5.067 | 5.095 | 5.044 | 5.067 | 48,972 | -0.01(-0.28%) |
Jan 26, 2016 | 5.090 | 5.156 | 5.071 | 5.081 | 93,391 | -0.03(-0.55%) |
Jan 25, 2016 | 5.119 | 5.156 | 5.076 | 5.109 | 49,509 | -0.03(-0.64%) |
Jan 22, 2016 | 5.137 | 5.161 | 5.121 | 5.142 | 38,719 | +0.00(+0.09%) |
Jan 21, 2016 | 5.194 | 5.194 | 5.090 | 5.137 | 29,614 | -0.08(-1.53%) |
Jan 20, 2016 | 5.259 | 5.259 | 4.964 | 5.217 | 71,604 | -0.04(-0.80%) |
Jan 19, 2016 | 5.302 | 5.302 | 5.203 | 5.259 | 38,892 | -0.07(-1.32%) |
Jan 15, 2016 | 5.339 | 5.330 | 5.330 | 5.330 | 21,314 | -0.11(-1.98%) |
Jan 14, 2016 | 5.311 | 5.616 | 5.311 | 5.438 | 17,269 | +0.13(+2.39%) |
Jan 13, 2016 | 5.442 | 5.452 | 5.255 | 5.311 | 117,816 | -0.13(-2.41%) |
Jan 12, 2016 | 5.609 | 5.609 | 5.400 | 5.442 | 74,300 | -0.13(-2.27%) |
Jan 11, 2016 | 5.588 | 5.592 | 5.550 | 5.569 | 10,757 | +0.03(+0.51%) |
Jan 08, 2016 | 5.602 | 5.630 | 5.541 | 5.541 | 35,215 | -0.08(-1.34%) |
Jan 07, 2016 | 5.789 | 5.822 | 5.611 | 5.616 | 19,709 | -0.21(-3.55%) |
Jan 06, 2016 | 5.757 | 5.874 | 5.757 | 5.822 | 18,258 | +0.01(+0.24%) |
Jan 05, 2016 | 5.672 | 5.836 | 5.653 | 5.808 | 18,168 | +0.17(+3.00%) |
Jan 04, 2016 | 5.700 | 5.700 | 5.583 | 5.639 | 129,645 | -0.05(-0.83%) |
Dec 31, 2015 | 5.808 | 5.686 | 5.686 | 5.686 | 15,559 | -0.12(-2.02%) |
Dec 30, 2015 | 5.902 | 5.902 | 5.775 | 5.804 | 5,797 | -0.09(-1.51%) |
Dec 29, 2015 | 5.916 | 5.968 | 5.855 | 5.893 | 44,647 | +0.00(+0.08%) |
Dec 28, 2015 | 5.865 | 5.902 | 5.818 | 5.888 | 95,033 | +0.07(+1.21%) |
Dec 24, 2015 | 5.879 | 5.818 | 5.818 | 5.818 | 73,108 | +0.01(+0.16%) |
Dec 23, 2015 | 5.813 | 5.832 | 5.743 | 5.808 | 46,192 | +0.03(+0.57%) |
Dec 22, 2015 | 5.738 | 5.818 | 5.710 | 5.775 | 24,211 | +0.06(+1.07%) |
Dec 21, 2015 | 5.738 | 5.757 | 5.653 | 5.714 | 20,992 | -0.07(-1.14%) |
Dec 18, 2015 | 5.794 | 5.846 | 5.653 | 5.780 | 62,899 | -0.03(-0.56%) |
Dec 17, 2015 | 5.869 | 5.921 | 5.789 | 5.813 | 13,871 | -0.05(-0.88%) |
Dec 16, 2015 | 5.649 | 5.902 | 5.630 | 5.865 | 33,444 | +0.19(+3.39%) |
Dec 15, 2015 | 5.503 | 5.724 | 5.494 | 5.672 | 41,405 | +0.13(+2.28%) |
Dec 14, 2015 | 5.588 | 5.682 | 5.536 | 5.546 | 41,699 | -0.02(-0.42%) |
Dec 11, 2015 | 5.522 | 5.696 | 5.522 | 5.569 | 180,414 | +0.01(+0.17%) |
Dec 10, 2015 | 5.574 | 5.574 | 5.531 | 5.560 | 23,454 | -0.03(-0.50%) |
Dec 09, 2015 | 5.663 | 5.667 | 5.564 | 5.588 | 17,561 | -0.08(-1.33%) |
Dec 08, 2015 | 5.658 | 5.691 | 5.635 | 5.663 | 14,423 | +0.00(+0.08%) |
Dec 07, 2015 | 5.707 | 5.714 | 5.658 | 5.658 | 23,062 | -0.06(-1.07%) |
Dec 04, 2015 | 5.757 | 5.771 | 5.705 | 5.719 | 32,715 | -0.03(-0.49%) |
Dec 03, 2015 | 5.804 | 5.825 | 5.733 | 5.747 | 31,841 | -0.08(-1.29%) |
Dec 02, 2015 | 5.879 | 5.879 | 5.794 | 5.822 | 24,758 | -0.05(-0.80%) |