Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.695 | 4.842 | 4.688 | 4.710 | 228,639 | -0.01(-0.31%) |
Feb 26, 2016 | 4.798 | 4.849 | 4.710 | 4.724 | 178,197 | -0.04(-0.92%) |
Feb 25, 2016 | 4.629 | 4.790 | 4.629 | 4.768 | 189,566 | +0.10(+2.04%) |
Feb 24, 2016 | 4.578 | 4.761 | 4.563 | 4.673 | 353,539 | +0.03(+0.63%) |
Feb 23, 2016 | 4.710 | 4.900 | 4.636 | 4.644 | 427,933 | -0.12(-2.46%) |
Feb 22, 2016 | 4.966 | 4.966 | 4.754 | 4.761 | 456,954 | -0.15(-2.99%) |
Feb 19, 2016 | 4.981 | 5.054 | 4.886 | 4.907 | 430,800 | -0.07(-1.47%) |
Feb 18, 2016 | 4.834 | 5.010 | 4.834 | 4.981 | 562,135 | +0.22(+4.62%) |
Feb 17, 2016 | 4.790 | 4.805 | 4.746 | 4.761 | 294,654 | +0.03(+0.62%) |
Feb 16, 2016 | 4.739 | 4.798 | 4.618 | 4.732 | 213,695 | +0.18(+3.86%) |
Feb 12, 2016 | 4.556 | 4.556 | 4.556 | 4.556 | 294,486 | +0.03(+0.65%) |
Feb 11, 2016 | 4.534 | 4.590 | 4.512 | 4.527 | 338,698 | -0.07(-1.44%) |
Feb 10, 2016 | 4.593 | 4.790 | 4.541 | 4.593 | 264,688 | +0.00(+0.00%) |
Feb 09, 2016 | 4.636 | 4.724 | 4.593 | 4.593 | 245,159 | -0.09(-1.88%) |
Feb 08, 2016 | 4.761 | 4.893 | 4.602 | 4.680 | 244,956 | -0.12(-2.59%) |
Feb 05, 2016 | 4.907 | 4.939 | 4.798 | 4.805 | 224,271 | -0.10(-2.09%) |
Feb 04, 2016 | 4.922 | 5.039 | 4.893 | 4.907 | 235,386 | -0.01(-0.15%) |
Feb 03, 2016 | 4.988 | 4.995 | 4.893 | 4.915 | 241,335 | -0.01(-0.30%) |
Feb 02, 2016 | 4.973 | 5.003 | 4.907 | 4.929 | 222,706 | -0.05(-1.03%) |
Feb 01, 2016 | 4.966 | 5.091 | 4.944 | 4.981 | 219,952 | -0.01(-0.15%) |
Jan 29, 2016 | 4.951 | 5.054 | 4.951 | 4.988 | 427,514 | +0.08(+1.64%) |
Jan 28, 2016 | 4.951 | 5.069 | 4.886 | 4.907 | 222,426 | -0.01(-0.30%) |
Jan 27, 2016 | 5.083 | 5.083 | 4.872 | 4.922 | 249,569 | -0.19(-3.73%) |
Jan 26, 2016 | 5.069 | 5.230 | 5.025 | 5.113 | 200,967 | +0.10(+1.90%) |
Jan 25, 2016 | 5.076 | 5.120 | 4.995 | 5.017 | 284,196 | -0.02(-0.44%) |
Jan 22, 2016 | 5.069 | 5.149 | 5.025 | 5.039 | 465,027 | +0.05(+1.03%) |
Jan 21, 2016 | 5.098 | 5.222 | 4.959 | 4.988 | 347,261 | -0.04(-0.87%) |
Jan 20, 2016 | 4.856 | 5.091 | 4.468 | 5.032 | 893,139 | +0.12(+2.54%) |
Jan 19, 2016 | 5.157 | 5.157 | 4.842 | 4.907 | 419,763 | -0.21(-4.01%) |
Jan 15, 2016 | 5.032 | 5.113 | 5.113 | 5.113 | 336,672 | -0.03(-0.57%) |
Jan 14, 2016 | 5.054 | 5.179 | 5.025 | 5.142 | 300,194 | +0.13(+2.63%) |
Jan 13, 2016 | 5.208 | 5.237 | 4.988 | 5.010 | 320,116 | -0.20(-3.80%) |
Jan 12, 2016 | 5.296 | 5.296 | 5.105 | 5.208 | 263,077 | -0.03(-0.56%) |
Jan 11, 2016 | 5.274 | 5.340 | 5.230 | 5.237 | 180,907 | -0.04(-0.69%) |
Jan 08, 2016 | 5.354 | 5.376 | 5.230 | 5.274 | 275,247 | -0.09(-1.64%) |
Jan 07, 2016 | 5.428 | 5.479 | 5.347 | 5.362 | 238,992 | -0.13(-2.40%) |
Jan 06, 2016 | 5.464 | 5.699 | 5.442 | 5.493 | 227,367 | +0.03(+0.54%) |
Jan 05, 2016 | 5.471 | 5.545 | 5.413 | 5.464 | 297,159 | -0.01(-0.27%) |
Jan 04, 2016 | 5.471 | 5.526 | 5.358 | 5.479 | 297,123 | -0.02(-0.40%) |
Dec 31, 2015 | 5.567 | 5.501 | 5.501 | 5.501 | 177,347 | -0.04(-0.79%) |
Dec 30, 2015 | 5.691 | 5.757 | 5.545 | 5.545 | 189,314 | -0.13(-2.32%) |
Dec 29, 2015 | 5.640 | 5.699 | 5.618 | 5.677 | 172,193 | +0.03(+0.52%) |
Dec 28, 2015 | 5.662 | 5.721 | 5.541 | 5.647 | 310,005 | -0.03(-0.52%) |
Dec 24, 2015 | 5.735 | 5.677 | 5.677 | 5.677 | 83,007 | -0.02(-0.39%) |
Dec 23, 2015 | 5.618 | 5.753 | 5.618 | 5.699 | 292,331 | +0.10(+1.70%) |
Dec 22, 2015 | 5.618 | 5.721 | 5.552 | 5.603 | 221,079 | -0.01(-0.26%) |
Dec 21, 2015 | 5.816 | 5.816 | 5.559 | 5.618 | 105,071 | -0.20(-3.40%) |
Dec 18, 2015 | 5.589 | 5.816 | 5.464 | 5.816 | 1,878,579 | +0.21(+3.66%) |
Dec 17, 2015 | 5.669 | 5.721 | 5.589 | 5.611 | 132,354 | -0.03(-0.52%) |
Dec 16, 2015 | 5.508 | 5.669 | 5.413 | 5.640 | 325,352 | +0.12(+2.26%) |
Dec 15, 2015 | 5.274 | 5.530 | 5.252 | 5.515 | 363,053 | +0.28(+5.31%) |
Dec 14, 2015 | 5.347 | 5.384 | 5.054 | 5.237 | 455,635 | -0.09(-1.65%) |
Dec 11, 2015 | 5.237 | 5.373 | 5.237 | 5.325 | 278,043 | +0.04(+0.69%) |
Dec 10, 2015 | 5.347 | 5.450 | 5.274 | 5.288 | 184,436 | -0.03(-0.55%) |
Dec 09, 2015 | 5.296 | 5.479 | 5.219 | 5.318 | 226,241 | +0.13(+2.54%) |
Dec 08, 2015 | 5.559 | 5.559 | 5.039 | 5.186 | 840,341 | -0.43(-7.69%) |
Dec 07, 2015 | 5.574 | 5.647 | 5.515 | 5.618 | 215,035 | +0.02(+0.39%) |
Dec 04, 2015 | 5.603 | 5.699 | 5.515 | 5.596 | 171,881 | -0.01(-0.26%) |
Dec 03, 2015 | 5.618 | 5.647 | 5.574 | 5.611 | 296,149 | -0.01(-0.26%) |
Dec 02, 2015 | 5.684 | 5.742 | 5.589 | 5.625 | 138,838 | -0.10(-1.66%) |