Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.893 | 5.180 | 4.893 | 5.145 | 36,896 | +0.27(+5.45%) |
Feb 26, 2016 | 5.013 | 5.019 | 4.795 | 4.879 | 19,975 | -0.13(-2.65%) |
Feb 25, 2016 | 5.005 | 5.014 | 4.949 | 5.012 | 10,467 | +0.08(+1.56%) |
Feb 24, 2016 | 4.893 | 4.935 | 4.893 | 4.935 | 4,233 | +0.06(+1.15%) |
Feb 23, 2016 | 4.984 | 5.075 | 4.830 | 4.879 | 24,699 | -0.11(-2.11%) |
Feb 22, 2016 | 5.159 | 5.194 | 4.963 | 4.984 | 24,816 | -0.08(-1.66%) |
Feb 19, 2016 | 5.096 | 5.096 | 5.054 | 5.068 | 14,422 | -0.04(-0.69%) |
Feb 18, 2016 | 5.194 | 5.222 | 5.096 | 5.103 | 10,350 | -0.10(-1.88%) |
Feb 17, 2016 | 5.201 | 5.425 | 5.103 | 5.201 | 25,125 | +0.00(+0.00%) |
Feb 16, 2016 | 5.033 | 5.250 | 4.886 | 5.201 | 16,875 | +0.15(+3.05%) |
Feb 12, 2016 | 5.033 | 5.047 | 5.047 | 5.047 | 17,000 | +0.01(+0.28%) |
Feb 11, 2016 | 5.180 | 5.180 | 5.005 | 5.033 | 9,944 | -0.23(-4.39%) |
Feb 10, 2016 | 5.131 | 5.355 | 4.921 | 5.264 | 25,266 | +0.22(+4.30%) |
Feb 09, 2016 | 5.061 | 5.145 | 4.977 | 5.047 | 6,828 | -0.08(-1.50%) |
Feb 08, 2016 | 4.970 | 5.180 | 4.970 | 5.124 | 20,523 | +0.11(+2.23%) |
Feb 05, 2016 | 5.345 | 5.345 | 5.012 | 5.012 | 39,850 | -0.30(-5.62%) |
Feb 04, 2016 | 5.269 | 5.359 | 5.269 | 5.310 | 9,417 | +0.12(+2.27%) |
Feb 03, 2016 | 5.345 | 5.345 | 5.033 | 5.192 | 16,748 | -0.09(-1.71%) |
Feb 02, 2016 | 5.387 | 5.387 | 5.146 | 5.282 | 14,506 | -0.18(-3.30%) |
Feb 01, 2016 | 5.234 | 5.831 | 5.234 | 5.463 | 93,226 | +0.05(+0.90%) |
Jan 29, 2016 | 4.609 | 5.414 | 4.541 | 5.414 | 73,884 | +0.81(+17.65%) |
Jan 28, 2016 | 4.567 | 4.706 | 4.502 | 4.602 | 14,576 | +0.17(+3.76%) |
Jan 27, 2016 | 4.338 | 4.609 | 4.338 | 4.436 | 34,753 | +0.43(+10.75%) |
Jan 26, 2016 | 3.971 | 4.005 | 3.929 | 4.005 | 20,623 | +0.11(+2.85%) |
Jan 25, 2016 | 3.964 | 3.977 | 3.880 | 3.894 | 5,990 | -0.10(-2.43%) |
Jan 22, 2016 | 3.853 | 3.991 | 3.849 | 3.991 | 13,533 | +0.23(+6.09%) |
Jan 21, 2016 | 3.693 | 3.811 | 3.660 | 3.762 | 21,565 | +0.08(+2.07%) |
Jan 20, 2016 | 3.505 | 3.790 | 3.415 | 3.686 | 28,393 | +0.06(+1.72%) |
Jan 19, 2016 | 3.839 | 3.839 | 3.547 | 3.623 | 20,417 | -0.11(-2.97%) |
Jan 15, 2016 | 3.776 | 3.735 | 3.735 | 3.735 | 17,719 | -0.16(-4.10%) |
Jan 14, 2016 | 3.908 | 3.991 | 3.853 | 3.894 | 9,188 | +0.03(+0.72%) |
Jan 13, 2016 | 3.950 | 4.047 | 3.853 | 3.866 | 16,954 | -0.08(-2.11%) |
Jan 12, 2016 | 4.109 | 4.109 | 3.846 | 3.950 | 19,886 | -0.08(-1.90%) |
Jan 11, 2016 | 3.964 | 4.078 | 3.957 | 4.026 | 9,094 | +0.07(+1.75%) |
Jan 08, 2016 | 4.019 | 4.102 | 3.922 | 3.957 | 24,723 | -0.01(-0.35%) |
Jan 07, 2016 | 3.901 | 4.047 | 3.901 | 3.971 | 33,255 | +0.01(+0.35%) |
Jan 06, 2016 | 3.984 | 4.075 | 3.929 | 3.957 | 18,810 | -0.07(-1.72%) |
Jan 05, 2016 | 4.075 | 4.178 | 3.991 | 4.026 | 19,619 | -0.08(-1.86%) |
Jan 04, 2016 | 4.179 | 4.276 | 4.075 | 4.102 | 32,651 | -0.09(-2.15%) |
Dec 31, 2015 | 4.193 | 4.193 | 4.193 | 4.193 | 28,668 | +0.00(+0.00%) |
Dec 30, 2015 | 4.200 | 4.311 | 4.186 | 4.193 | 21,331 | -0.05(-1.15%) |
Dec 29, 2015 | 4.276 | 4.359 | 4.200 | 4.241 | 12,428 | -0.02(-0.49%) |
Dec 28, 2015 | 4.207 | 4.380 | 4.207 | 4.262 | 25,899 | +0.00(+0.00%) |
Dec 24, 2015 | 4.193 | 4.262 | 4.262 | 4.262 | 8,499 | +0.07(+1.66%) |
Dec 23, 2015 | 4.151 | 4.220 | 4.151 | 4.193 | 21,151 | +0.01(+0.17%) |
Dec 22, 2015 | 4.165 | 4.213 | 4.095 | 4.186 | 12,461 | +0.10(+2.38%) |
Dec 21, 2015 | 4.061 | 4.116 | 4.033 | 4.089 | 26,891 | +0.27(+7.09%) |
Dec 18, 2015 | 4.172 | 4.276 | 3.818 | 3.818 | 154,203 | -0.37(-8.79%) |
Dec 17, 2015 | 4.429 | 4.429 | 4.179 | 4.186 | 17,212 | -0.10(-2.27%) |
Dec 16, 2015 | 4.436 | 4.436 | 4.255 | 4.283 | 21,236 | +0.00(+0.00%) |
Dec 15, 2015 | 4.276 | 4.311 | 4.269 | 4.283 | 22,793 | +0.01(+0.16%) |
Dec 14, 2015 | 4.373 | 4.415 | 4.269 | 4.276 | 22,253 | -0.01(-0.32%) |
Dec 11, 2015 | 4.581 | 4.644 | 4.186 | 4.290 | 24,767 | -0.39(-8.31%) |
Dec 10, 2015 | 4.824 | 4.824 | 4.648 | 4.679 | 16,084 | -0.13(-2.74%) |
Dec 09, 2015 | 4.824 | 4.880 | 4.797 | 4.810 | 7,227 | +0.01(+0.29%) |
Dec 08, 2015 | 4.699 | 4.852 | 4.699 | 4.797 | 7,419 | -0.01(-0.14%) |
Dec 07, 2015 | 4.866 | 4.894 | 4.804 | 4.804 | 10,612 | -0.08(-1.70%) |
Dec 04, 2015 | 4.797 | 4.887 | 4.797 | 4.887 | 6,765 | +0.09(+1.88%) |
Dec 03, 2015 | 4.824 | 4.845 | 4.797 | 4.797 | 7,934 | -0.06(-1.29%) |
Dec 02, 2015 | 4.894 | 4.908 | 4.824 | 4.859 | 9,470 | +0.01(+0.29%) |