Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.310 | 5.338 | 4.796 | 5.235 | 428,518 | -0.04(-0.71%) |
Feb 26, 2016 | 5.114 | 5.384 | 5.061 | 5.272 | 165,471 | +0.14(+2.73%) |
Feb 25, 2016 | 5.132 | 5.132 | 4.937 | 5.132 | 32,000 | +0.00(+0.00%) |
Feb 24, 2016 | 5.095 | 5.132 | 4.955 | 5.132 | 26,448 | +0.02(+0.36%) |
Feb 23, 2016 | 5.104 | 5.123 | 5.048 | 5.114 | 39,652 | +0.02(+0.37%) |
Feb 22, 2016 | 4.946 | 5.114 | 4.946 | 5.095 | 43,699 | +0.17(+3.41%) |
Feb 19, 2016 | 4.731 | 5.011 | 4.731 | 4.927 | 119,503 | +0.07(+1.54%) |
Feb 18, 2016 | 4.843 | 4.862 | 4.731 | 4.852 | 58,436 | +0.06(+1.17%) |
Feb 17, 2016 | 4.535 | 4.880 | 4.535 | 4.796 | 89,325 | +0.25(+5.54%) |
Feb 16, 2016 | 4.572 | 4.666 | 4.526 | 4.544 | 52,781 | -0.07(-1.62%) |
Feb 12, 2016 | 4.675 | 4.619 | 4.619 | 4.619 | 41,686 | -0.07(-1.39%) |
Feb 11, 2016 | 4.806 | 4.815 | 4.526 | 4.684 | 59,535 | -0.10(-2.14%) |
Feb 10, 2016 | 4.806 | 4.918 | 4.675 | 4.787 | 43,185 | -0.02(-0.39%) |
Feb 09, 2016 | 4.824 | 4.824 | 4.537 | 4.806 | 35,102 | -0.05(-0.96%) |
Feb 08, 2016 | 4.824 | 4.852 | 4.619 | 4.852 | 36,001 | +0.00(+0.00%) |
Feb 05, 2016 | 4.759 | 4.852 | 4.619 | 4.852 | 26,605 | +0.14(+2.97%) |
Feb 04, 2016 | 4.712 | 4.834 | 4.684 | 4.712 | 23,283 | +0.03(+0.60%) |
Feb 03, 2016 | 4.824 | 4.824 | 4.572 | 4.684 | 29,449 | -0.15(-3.09%) |
Feb 02, 2016 | 4.946 | 4.946 | 4.675 | 4.834 | 40,096 | -0.11(-2.26%) |
Feb 01, 2016 | 4.936 | 4.946 | 4.880 | 4.946 | 19,046 | +0.00(+0.00%) |
Jan 29, 2016 | 4.871 | 4.946 | 4.862 | 4.946 | 45,860 | +0.13(+2.71%) |
Jan 28, 2016 | 4.750 | 4.908 | 4.750 | 4.815 | 30,955 | +0.08(+1.78%) |
Jan 27, 2016 | 4.899 | 4.946 | 4.731 | 4.731 | 87,886 | -0.17(-3.43%) |
Jan 26, 2016 | 4.796 | 4.899 | 4.773 | 4.899 | 56,824 | +0.16(+3.35%) |
Jan 25, 2016 | 4.759 | 4.880 | 4.740 | 4.740 | 16,976 | -0.02(-0.39%) |
Jan 22, 2016 | 4.871 | 4.899 | 4.722 | 4.759 | 93,473 | +0.04(+0.79%) |
Jan 21, 2016 | 4.479 | 4.759 | 4.479 | 4.722 | 54,608 | +0.22(+4.98%) |
Jan 20, 2016 | 4.572 | 4.572 | 4.479 | 4.498 | 86,692 | -0.14(-3.02%) |
Jan 19, 2016 | 4.684 | 4.750 | 4.563 | 4.638 | 169,983 | -0.05(-1.00%) |
Jan 15, 2016 | 4.703 | 4.684 | 4.684 | 4.684 | 82,301 | -0.11(-2.33%) |
Jan 14, 2016 | 4.731 | 4.852 | 4.731 | 4.796 | 35,729 | +0.05(+0.98%) |
Jan 13, 2016 | 4.843 | 4.946 | 4.740 | 4.750 | 102,430 | -0.08(-1.74%) |
Jan 12, 2016 | 4.974 | 4.974 | 4.778 | 4.834 | 91,226 | -0.14(-2.81%) |
Jan 11, 2016 | 5.086 | 5.123 | 4.918 | 4.974 | 76,876 | -0.17(-3.27%) |
Jan 08, 2016 | 5.263 | 5.263 | 5.104 | 5.142 | 46,022 | -0.13(-2.48%) |
Jan 07, 2016 | 5.347 | 5.394 | 5.152 | 5.272 | 73,186 | -0.18(-3.25%) |
Jan 06, 2016 | 5.412 | 5.515 | 5.412 | 5.450 | 60,215 | -0.06(-1.02%) |
Jan 05, 2016 | 5.394 | 5.534 | 5.394 | 5.506 | 58,556 | +0.07(+1.37%) |
Jan 04, 2016 | 5.450 | 5.664 | 5.384 | 5.431 | 256,856 | +0.03(+0.52%) |
Dec 31, 2015 | 5.254 | 5.403 | 5.403 | 5.403 | 98,911 | +0.19(+3.58%) |
Dec 30, 2015 | 5.086 | 5.310 | 5.076 | 5.216 | 76,236 | +0.13(+2.57%) |
Dec 29, 2015 | 4.955 | 5.114 | 4.955 | 5.086 | 43,218 | +0.11(+2.25%) |
Dec 28, 2015 | 5.141 | 5.178 | 4.974 | 4.974 | 90,342 | -0.14(-2.73%) |
Dec 24, 2015 | 5.085 | 5.113 | 5.113 | 5.113 | 34,958 | +0.07(+1.29%) |
Dec 23, 2015 | 4.909 | 5.225 | 4.909 | 5.048 | 55,843 | +0.11(+2.26%) |
Dec 22, 2015 | 4.816 | 4.974 | 4.790 | 4.937 | 35,941 | +0.09(+1.92%) |
Dec 21, 2015 | 4.686 | 4.862 | 4.681 | 4.844 | 39,255 | +0.16(+3.37%) |
Dec 18, 2015 | 4.602 | 4.927 | 4.602 | 4.686 | 126,134 | +0.08(+1.82%) |
Dec 17, 2015 | 4.583 | 4.648 | 4.583 | 4.602 | 67,274 | +0.02(+0.41%) |
Dec 16, 2015 | 4.751 | 4.769 | 4.481 | 4.583 | 40,052 | +0.07(+1.44%) |
Dec 15, 2015 | 4.500 | 4.518 | 4.369 | 4.518 | 65,480 | +0.00(+0.00%) |
Dec 14, 2015 | 4.825 | 4.825 | 4.463 | 4.518 | 123,282 | -0.31(-6.36%) |
Dec 11, 2015 | 4.834 | 4.909 | 4.788 | 4.825 | 141,463 | -0.01(-0.19%) |
Dec 10, 2015 | 4.844 | 4.881 | 4.834 | 4.834 | 35,336 | -0.03(-0.57%) |
Dec 09, 2015 | 4.853 | 4.937 | 4.797 | 4.862 | 42,197 | +0.04(+0.77%) |
Dec 08, 2015 | 4.825 | 4.871 | 4.816 | 4.825 | 60,619 | -0.01(-0.19%) |
Dec 07, 2015 | 5.020 | 5.030 | 4.834 | 4.834 | 68,522 | -0.26(-5.11%) |
Dec 04, 2015 | 4.844 | 5.150 | 4.834 | 5.095 | 148,999 | +0.25(+5.18%) |
Dec 03, 2015 | 4.844 | 4.946 | 4.834 | 4.844 | 34,043 | -0.01(-0.19%) |
Dec 02, 2015 | 4.878 | 5.048 | 4.834 | 4.853 | 80,547 | -0.07(-1.32%) |