Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.320 | 5.320 | 5.160 | 5.200 | 74,627 | -0.09(-1.70%) |
Feb 26, 2016 | 5.290 | 5.370 | 5.260 | 5.290 | 190,771 | +0.03(+0.57%) |
Feb 25, 2016 | 5.230 | 5.300 | 5.230 | 5.260 | 52,563 | +0.01(+0.19%) |
Feb 24, 2016 | 5.250 | 5.275 | 5.170 | 5.250 | 73,106 | +0.00(+0.00%) |
Feb 23, 2016 | 5.050 | 5.290 | 5.050 | 5.250 | 70,560 | +0.16(+3.14%) |
Feb 22, 2016 | 5.030 | 5.100 | 4.970 | 5.090 | 64,102 | +0.07(+1.39%) |
Feb 19, 2016 | 4.960 | 5.050 | 4.920 | 5.020 | 16,217 | +0.07(+1.41%) |
Feb 18, 2016 | 4.880 | 5.000 | 4.880 | 4.950 | 16,311 | +0.02(+0.41%) |
Feb 17, 2016 | 4.800 | 4.980 | 4.800 | 4.930 | 19,520 | +0.15(+3.14%) |
Feb 16, 2016 | 4.930 | 4.930 | 4.760 | 4.780 | 19,792 | -0.04(-0.83%) |
Feb 12, 2016 | 5.000 | 4.820 | 4.820 | 4.820 | 29,300 | -0.18(-3.60%) |
Feb 11, 2016 | 4.855 | 5.060 | 4.800 | 5.000 | 42,856 | +0.06(+1.21%) |
Feb 10, 2016 | 4.950 | 4.950 | 4.830 | 4.940 | 38,268 | -0.01(-0.20%) |
Feb 09, 2016 | 4.960 | 4.960 | 4.800 | 4.950 | 34,407 | -0.11(-2.17%) |
Feb 08, 2016 | 5.060 | 5.060 | 4.900 | 5.060 | 54,109 | +0.00(+0.00%) |
Feb 05, 2016 | 5.030 | 5.070 | 4.990 | 5.060 | 40,495 | +0.03(+0.60%) |
Feb 04, 2016 | 5.000 | 5.068 | 5.000 | 5.030 | 24,333 | +0.02(+0.40%) |
Feb 03, 2016 | 5.060 | 5.060 | 4.970 | 5.010 | 15,566 | +0.01(+0.20%) |
Feb 02, 2016 | 5.030 | 5.100 | 5.000 | 5.000 | 18,332 | -0.07(-1.38%) |
Feb 01, 2016 | 4.990 | 5.100 | 4.940 | 5.070 | 31,744 | +0.11(+2.22%) |
Jan 29, 2016 | 4.850 | 5.000 | 4.850 | 4.960 | 27,959 | +0.15(+3.12%) |
Jan 28, 2016 | 4.830 | 4.840 | 4.690 | 4.810 | 42,558 | +0.05(+1.05%) |
Jan 27, 2016 | 4.980 | 5.020 | 4.750 | 4.760 | 16,067 | -0.27(-5.37%) |
Jan 26, 2016 | 4.810 | 5.100 | 4.680 | 5.030 | 32,024 | +0.21(+4.36%) |
Jan 25, 2016 | 4.960 | 4.990 | 4.800 | 4.820 | 39,915 | -0.19(-3.79%) |
Jan 22, 2016 | 5.060 | 5.130 | 4.840 | 5.010 | 127,708 | -0.03(-0.60%) |
Jan 21, 2016 | 4.900 | 5.189 | 4.670 | 5.040 | 125,639 | +0.02(+0.40%) |
Jan 20, 2016 | 4.720 | 5.050 | 4.560 | 5.020 | 120,281 | +0.19(+3.93%) |
Jan 19, 2016 | 4.620 | 4.860 | 4.580 | 4.830 | 113,149 | +0.22(+4.77%) |
Jan 15, 2016 | 4.630 | 4.610 | 4.610 | 4.610 | 68,400 | -0.17(-3.56%) |
Jan 14, 2016 | 4.840 | 4.870 | 4.540 | 4.780 | 133,620 | -0.03(-0.62%) |
Jan 13, 2016 | 4.890 | 4.897 | 4.650 | 4.810 | 89,771 | -0.10(-2.04%) |
Jan 12, 2016 | 5.000 | 5.040 | 4.736 | 4.910 | 72,166 | -0.08(-1.60%) |
Jan 11, 2016 | 5.010 | 5.010 | 4.850 | 4.990 | 74,562 | -0.02(-0.40%) |
Jan 08, 2016 | 5.010 | 5.050 | 4.930 | 5.010 | 99,384 | +0.01(+0.20%) |
Jan 07, 2016 | 4.970 | 5.110 | 4.908 | 5.000 | 89,720 | -0.01(-0.20%) |
Jan 06, 2016 | 4.930 | 5.050 | 4.910 | 5.010 | 54,437 | +0.01(+0.20%) |
Jan 05, 2016 | 5.050 | 5.050 | 4.910 | 5.000 | 41,166 | -0.05(-0.99%) |
Jan 04, 2016 | 4.920 | 5.112 | 4.910 | 5.050 | 86,182 | +0.05(+1.00%) |
Dec 31, 2015 | 5.050 | 5.000 | 5.000 | 5.000 | 39,200 | -0.05(-0.99%) |
Dec 30, 2015 | 5.030 | 5.120 | 5.000 | 5.050 | 25,466 | +0.03(+0.60%) |
Dec 29, 2015 | 5.160 | 5.160 | 4.950 | 5.020 | 53,439 | -0.07(-1.38%) |
Dec 28, 2015 | 5.010 | 5.160 | 4.950 | 5.090 | 36,148 | +0.08(+1.60%) |
Dec 24, 2015 | 5.060 | 5.010 | 5.010 | 5.010 | 5,600 | -0.06(-1.18%) |
Dec 23, 2015 | 5.030 | 5.140 | 5.010 | 5.070 | 20,933 | +0.03(+0.60%) |
Dec 22, 2015 | 5.080 | 5.110 | 4.930 | 5.040 | 201,807 | -0.06(-1.18%) |
Dec 21, 2015 | 5.140 | 5.236 | 5.140 | 5.100 | 32,860 | -0.05(-0.97%) |
Dec 18, 2015 | 5.180 | 5.280 | 5.110 | 5.150 | 55,426 | -0.02(-0.39%) |
Dec 17, 2015 | 5.060 | 5.250 | 5.060 | 5.170 | 113,713 | +0.17(+3.40%) |
Dec 16, 2015 | 4.980 | 5.030 | 4.880 | 5.000 | 46,247 | +0.06(+1.21%) |
Dec 15, 2015 | 4.890 | 4.990 | 4.775 | 4.940 | 55,758 | +0.04(+0.82%) |
Dec 14, 2015 | 4.930 | 4.960 | 4.800 | 4.900 | 130,970 | -0.08(-1.61%) |
Dec 11, 2015 | 4.840 | 5.060 | 4.840 | 4.980 | 177,668 | +0.06(+1.22%) |
Dec 10, 2015 | 4.910 | 4.990 | 4.820 | 4.920 | 67,120 | -0.03(-0.61%) |
Dec 09, 2015 | 4.980 | 5.050 | 4.837 | 4.950 | 112,428 | -0.09(-1.79%) |
Dec 08, 2015 | 5.220 | 5.220 | 4.920 | 5.040 | 216,683 | -0.17(-3.26%) |
Dec 07, 2015 | 5.350 | 5.350 | 5.040 | 5.210 | 86,288 | -0.09(-1.70%) |
Dec 04, 2015 | 5.040 | 5.330 | 4.880 | 5.300 | 145,370 | +0.26(+5.16%) |
Dec 03, 2015 | 5.310 | 5.410 | 4.950 | 5.040 | 124,756 | -0.33(-6.15%) |
Dec 02, 2015 | 5.470 | 5.500 | 5.350 | 5.370 | 46,983 | -0.13(-2.36%) |