Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.470 | 4.550 | 4.370 | 4.450 | 62,874 | -0.04(-0.89%) |
Feb 26, 2016 | 4.460 | 4.510 | 4.390 | 4.490 | 45,403 | +0.02(+0.45%) |
Feb 25, 2016 | 4.490 | 4.530 | 4.400 | 4.470 | 30,489 | -0.02(-0.45%) |
Feb 24, 2016 | 4.440 | 4.500 | 4.330 | 4.490 | 39,705 | -0.01(-0.22%) |
Feb 23, 2016 | 4.490 | 4.560 | 4.440 | 4.500 | 74,285 | -0.01(-0.22%) |
Feb 22, 2016 | 4.590 | 4.649 | 4.420 | 4.510 | 62,821 | -0.05(-1.10%) |
Feb 19, 2016 | 4.570 | 4.650 | 4.510 | 4.560 | 80,240 | -0.02(-0.44%) |
Feb 18, 2016 | 4.540 | 4.590 | 4.490 | 4.580 | 60,260 | +0.03(+0.66%) |
Feb 17, 2016 | 4.580 | 4.730 | 4.540 | 4.550 | 86,728 | -0.01(-0.22%) |
Feb 16, 2016 | 4.210 | 4.650 | 4.120 | 4.560 | 126,375 | +0.41(+9.88%) |
Feb 12, 2016 | 4.120 | 4.150 | 4.150 | 4.150 | 47,000 | +0.04(+0.97%) |
Feb 11, 2016 | 3.950 | 4.158 | 3.950 | 4.110 | 57,585 | +0.09(+2.24%) |
Feb 10, 2016 | 4.050 | 4.170 | 4.010 | 4.020 | 56,618 | -0.01(-0.25%) |
Feb 09, 2016 | 4.050 | 4.140 | 4.020 | 4.030 | 73,115 | -0.07(-1.71%) |
Feb 08, 2016 | 4.060 | 4.130 | 4.050 | 4.100 | 92,531 | -0.03(-0.73%) |
Feb 05, 2016 | 4.280 | 4.450 | 4.060 | 4.130 | 167,039 | -0.19(-4.40%) |
Feb 04, 2016 | 4.450 | 4.480 | 4.275 | 4.320 | 91,854 | -0.10(-2.26%) |
Feb 03, 2016 | 4.580 | 4.580 | 4.390 | 4.420 | 100,644 | -0.11(-2.43%) |
Feb 02, 2016 | 4.630 | 4.655 | 4.505 | 4.530 | 109,714 | -0.10(-2.16%) |
Feb 01, 2016 | 4.500 | 4.750 | 4.400 | 4.630 | 204,583 | +0.33(+7.67%) |
Jan 29, 2016 | 4.250 | 4.320 | 4.240 | 4.300 | 191,912 | +0.06(+1.42%) |
Jan 28, 2016 | 4.330 | 4.345 | 4.230 | 4.240 | 42,342 | -0.02(-0.47%) |
Jan 27, 2016 | 4.410 | 4.410 | 4.220 | 4.260 | 217,951 | -0.16(-3.62%) |
Jan 26, 2016 | 4.390 | 4.490 | 4.330 | 4.420 | 76,250 | +0.07(+1.61%) |
Jan 25, 2016 | 4.490 | 4.670 | 4.350 | 4.350 | 50,869 | -0.14(-3.12%) |
Jan 22, 2016 | 4.390 | 4.500 | 4.175 | 4.490 | 343,264 | +0.16(+3.70%) |
Jan 21, 2016 | 4.390 | 4.390 | 4.260 | 4.330 | 124,874 | -0.04(-0.92%) |
Jan 20, 2016 | 4.270 | 4.425 | 4.100 | 4.370 | 167,537 | +0.05(+1.16%) |
Jan 19, 2016 | 4.470 | 4.560 | 4.230 | 4.320 | 98,433 | -0.11(-2.48%) |
Jan 15, 2016 | 4.380 | 4.430 | 4.430 | 4.430 | 76,500 | -0.09(-1.99%) |
Jan 14, 2016 | 4.440 | 4.601 | 4.380 | 4.520 | 100,862 | +0.12(+2.73%) |
Jan 13, 2016 | 4.570 | 4.620 | 4.350 | 4.400 | 73,413 | -0.17(-3.72%) |
Jan 12, 2016 | 4.630 | 4.660 | 4.430 | 4.570 | 143,813 | +0.00(+0.00%) |
Jan 11, 2016 | 4.650 | 4.720 | 4.355 | 4.570 | 80,292 | -0.10(-2.14%) |
Jan 08, 2016 | 5.000 | 5.030 | 4.650 | 4.670 | 155,254 | -0.34(-6.79%) |
Jan 07, 2016 | 5.070 | 5.180 | 5.010 | 5.010 | 61,667 | -0.17(-3.28%) |
Jan 06, 2016 | 5.250 | 5.390 | 5.100 | 5.180 | 58,289 | -0.13(-2.45%) |
Jan 05, 2016 | 5.390 | 5.430 | 5.250 | 5.310 | 89,679 | -0.05(-0.93%) |
Jan 04, 2016 | 5.350 | 5.520 | 5.200 | 5.360 | 301,575 | -0.16(-2.90%) |
Dec 31, 2015 | 5.560 | 5.520 | 5.520 | 5.520 | 120,500 | -0.04(-0.72%) |
Dec 30, 2015 | 5.520 | 5.580 | 5.495 | 5.560 | 49,231 | +0.05(+0.91%) |
Dec 29, 2015 | 5.450 | 5.580 | 5.450 | 5.510 | 110,069 | +0.11(+2.04%) |
Dec 28, 2015 | 5.310 | 5.412 | 5.280 | 5.400 | 82,260 | +0.05(+0.93%) |
Dec 24, 2015 | 5.280 | 5.350 | 5.350 | 5.350 | 53,700 | +0.13(+2.49%) |
Dec 23, 2015 | 5.120 | 5.280 | 5.020 | 5.220 | 105,400 | +0.09(+1.75%) |
Dec 22, 2015 | 5.010 | 5.140 | 4.880 | 5.130 | 145,104 | +0.15(+3.01%) |
Dec 21, 2015 | 5.020 | 5.050 | 4.890 | 4.980 | 86,158 | -0.02(-0.40%) |
Dec 18, 2015 | 4.970 | 5.020 | 4.930 | 5.000 | 241,658 | +0.00(+0.00%) |
Dec 17, 2015 | 5.120 | 5.170 | 4.930 | 5.000 | 64,965 | -0.10(-1.96%) |
Dec 16, 2015 | 5.030 | 5.100 | 4.990 | 5.100 | 57,224 | +0.10(+2.00%) |
Dec 15, 2015 | 4.920 | 5.010 | 4.790 | 5.000 | 92,922 | +0.11(+2.25%) |
Dec 14, 2015 | 4.890 | 4.930 | 4.801 | 4.890 | 67,442 | +0.02(+0.41%) |
Dec 11, 2015 | 4.980 | 5.070 | 4.790 | 4.870 | 98,908 | -0.21(-4.13%) |
Dec 10, 2015 | 5.080 | 5.120 | 5.000 | 5.080 | 68,745 | -0.02(-0.39%) |
Dec 09, 2015 | 4.890 | 5.110 | 4.890 | 5.100 | 120,309 | +0.15(+3.03%) |
Dec 08, 2015 | 4.750 | 4.960 | 4.750 | 4.950 | 76,661 | +0.19(+3.99%) |
Dec 07, 2015 | 4.870 | 4.910 | 4.750 | 4.760 | 61,195 | -0.13(-2.66%) |
Dec 04, 2015 | 4.830 | 4.937 | 4.780 | 4.890 | 43,000 | +0.06(+1.24%) |
Dec 03, 2015 | 5.020 | 5.080 | 4.800 | 4.830 | 50,584 | -0.19(-3.78%) |
Dec 02, 2015 | 5.070 | 5.110 | 4.970 | 5.020 | 43,614 | -0.03(-0.59%) |