Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.625 | 4.625 | 4.515 | 4.524 | 4,214 | -0.08(-1.80%) |
Feb 26, 2016 | 4.579 | 4.607 | 4.376 | 4.607 | 2,831 | +0.04(+0.81%) |
Feb 25, 2016 | 4.487 | 4.570 | 4.348 | 4.570 | 4,438 | +0.06(+1.43%) |
Feb 24, 2016 | 4.459 | 4.505 | 4.441 | 4.505 | 6,326 | -0.02(-0.41%) |
Feb 23, 2016 | 4.524 | 4.524 | 4.450 | 4.524 | 7,372 | -0.06(-1.31%) |
Feb 22, 2016 | 4.556 | 4.598 | 4.524 | 4.584 | 7,432 | +0.07(+1.53%) |
Feb 19, 2016 | 4.533 | 4.598 | 4.468 | 4.515 | 45,598 | -0.01(-0.20%) |
Feb 18, 2016 | 4.524 | 4.524 | 4.524 | 4.524 | 135 | -0.08(-1.80%) |
Feb 17, 2016 | 4.533 | 4.607 | 4.524 | 4.607 | 1,116 | +0.04(+0.81%) |
Feb 16, 2016 | 4.496 | 4.598 | 4.450 | 4.570 | 3,721 | +0.06(+1.23%) |
Feb 12, 2016 | 4.515 | 4.515 | 4.515 | 4.515 | 13,214 | +0.00(+0.00%) |
Feb 11, 2016 | 4.533 | 4.579 | 4.108 | 4.515 | 14,663 | -0.02(-0.41%) |
Feb 10, 2016 | 4.533 | 4.533 | 4.533 | 4.533 | 520 | -0.05(-1.11%) |
Feb 09, 2016 | 4.616 | 4.635 | 4.533 | 4.584 | 50,719 | -0.02(-0.50%) |
Feb 08, 2016 | 4.579 | 4.607 | 4.579 | 4.607 | 303 | +0.01(+0.20%) |
Feb 05, 2016 | 4.721 | 4.721 | 4.542 | 4.598 | 4,943 | -0.06(-1.39%) |
Feb 04, 2016 | 4.727 | 4.727 | 4.552 | 4.662 | 1,549 | +0.03(+0.60%) |
Feb 03, 2016 | 4.616 | 4.635 | 4.552 | 4.635 | 10,909 | +0.00(+0.00%) |
Feb 02, 2016 | 4.644 | 4.736 | 4.561 | 4.635 | 11,744 | -0.02(-0.40%) |
Feb 01, 2016 | 4.709 | 4.709 | 4.644 | 4.653 | 9,777 | +0.00(+0.00%) |
Jan 29, 2016 | 4.681 | 4.755 | 4.478 | 4.653 | 9,218 | +0.04(+0.80%) |
Jan 28, 2016 | 4.635 | 4.635 | 4.349 | 4.616 | 39,305 | +0.01(+0.20%) |
Jan 27, 2016 | 4.653 | 4.690 | 4.367 | 4.607 | 3,025 | +0.16(+3.53%) |
Jan 26, 2016 | 4.620 | 4.939 | 4.441 | 4.450 | 23,922 | -0.28(-5.86%) |
Jan 25, 2016 | 4.767 | 4.939 | 4.644 | 4.727 | 10,000 | +0.05(+0.99%) |
Jan 22, 2016 | 4.662 | 4.764 | 4.625 | 4.681 | 20,801 | +0.02(+0.40%) |
Jan 21, 2016 | 4.653 | 4.662 | 4.625 | 4.662 | 7,951 | +0.03(+0.60%) |
Jan 20, 2016 | 4.625 | 4.653 | 4.540 | 4.635 | 43,375 | +0.03(+0.60%) |
Jan 19, 2016 | 4.709 | 4.709 | 4.505 | 4.607 | 6,569 | -0.14(-2.92%) |
Jan 15, 2016 | 4.755 | 4.745 | 4.745 | 4.745 | 22,421 | -0.07(-1.53%) |
Jan 14, 2016 | 4.847 | 4.865 | 4.773 | 4.819 | 7,937 | -0.06(-1.32%) |
Jan 13, 2016 | 5.004 | 5.004 | 4.884 | 4.884 | 1,990 | -0.06(-1.13%) |
Jan 12, 2016 | 5.032 | 5.032 | 4.939 | 4.940 | 3,785 | -0.01(-0.18%) |
Jan 11, 2016 | 5.004 | 5.004 | 4.949 | 4.949 | 1,191 | -0.07(-1.47%) |
Jan 08, 2016 | 5.022 | 5.022 | 4.904 | 5.022 | 10,889 | +0.04(+0.74%) |
Jan 07, 2016 | 4.949 | 4.995 | 4.949 | 4.986 | 5,946 | -0.03(-0.55%) |
Jan 06, 2016 | 4.995 | 5.013 | 4.986 | 5.013 | 8,651 | +0.04(+0.74%) |
Jan 05, 2016 | 4.949 | 4.986 | 4.949 | 4.976 | 3,917 | +0.00(+0.00%) |
Jan 04, 2016 | 4.995 | 4.995 | 4.893 | 4.976 | 63,070 | +0.02(+0.37%) |
Dec 31, 2015 | 4.967 | 4.958 | 4.958 | 4.958 | 2,382 | +0.10(+2.09%) |
Dec 28, 2015 | 4.912 | 4.856 | 4.856 | 4.856 | 4 | -0.06(-1.29%) |
Dec 24, 2015 | 4.995 | 4.920 | 4.920 | 4.920 | 1,299 | -0.05(-0.95%) |
Dec 23, 2015 | 4.949 | 4.967 | 4.893 | 4.967 | 9,742 | +0.00(+0.00%) |
Dec 22, 2015 | 4.939 | 4.967 | 4.939 | 4.967 | 682 | +0.10(+2.09%) |
Dec 21, 2015 | 4.960 | 4.972 | 4.865 | 4.865 | 3,430 | -0.14(-2.77%) |
Dec 18, 2015 | 4.939 | 5.004 | 4.939 | 5.004 | 12,472 | +0.06(+1.31%) |
Dec 17, 2015 | 4.967 | 4.967 | 4.939 | 4.939 | 13,459 | -0.03(-0.56%) |
Dec 16, 2015 | 4.986 | 4.986 | 4.967 | 4.967 | 5,150 | -0.01(-0.19%) |
Dec 15, 2015 | 5.032 | 5.032 | 4.976 | 4.976 | 959 | -0.05(-0.91%) |
Dec 14, 2015 | 4.976 | 5.022 | 4.976 | 5.022 | 5,114 | +0.07(+1.48%) |
Dec 11, 2015 | 4.992 | 4.995 | 4.949 | 4.949 | 1,177 | -0.07(-1.47%) |
Dec 10, 2015 | 4.939 | 5.022 | 4.939 | 5.022 | 2,455 | +0.02(+0.37%) |
Dec 09, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 110 | +0.00(+0.00%) |
Dec 08, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 112 | +0.06(+1.12%) |
Dec 07, 2015 | 4.949 | 5.022 | 4.948 | 4.949 | 4,964 | -0.06(-1.11%) |
Dec 04, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 1,281 | +0.00(+0.00%) |
Dec 03, 2015 | 4.948 | 5.004 | 4.948 | 5.004 | 433 | +0.06(+1.12%) |
Dec 02, 2015 | 4.930 | 4.986 | 4.930 | 4.949 | 55,912 | -0.05(-0.92%) |