Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.240 | 4.500 | 4.240 | 4.490 | 38,142 | +0.14(+3.22%) |
Feb 26, 2016 | 4.310 | 4.380 | 4.300 | 4.350 | 3,751 | +0.05(+1.16%) |
Feb 25, 2016 | 4.230 | 4.320 | 4.200 | 4.300 | 17,746 | +0.06(+1.42%) |
Feb 24, 2016 | 4.284 | 4.350 | 4.200 | 4.240 | 22,601 | -0.04(-0.93%) |
Feb 23, 2016 | 4.300 | 4.350 | 4.230 | 4.280 | 23,256 | -0.11(-2.51%) |
Feb 22, 2016 | 4.380 | 4.690 | 4.380 | 4.390 | 33,732 | +0.08(+1.86%) |
Feb 19, 2016 | 4.310 | 4.480 | 4.310 | 4.310 | 18,360 | -0.03(-0.69%) |
Feb 18, 2016 | 4.240 | 4.430 | 4.210 | 4.340 | 157,244 | +0.05(+1.17%) |
Feb 17, 2016 | 4.440 | 4.440 | 4.220 | 4.290 | 17,172 | -0.07(-1.61%) |
Feb 16, 2016 | 4.280 | 4.400 | 4.280 | 4.360 | 26,773 | +0.15(+3.56%) |
Feb 12, 2016 | 4.350 | 4.210 | 4.210 | 4.210 | 72,200 | -0.20(-4.54%) |
Feb 11, 2016 | 4.350 | 4.670 | 4.320 | 4.410 | 19,697 | -0.01(-0.23%) |
Feb 10, 2016 | 4.450 | 4.520 | 4.350 | 4.420 | 15,079 | +0.00(+0.00%) |
Feb 09, 2016 | 4.580 | 4.600 | 4.350 | 4.420 | 13,632 | -0.10(-2.21%) |
Feb 08, 2016 | 4.660 | 4.680 | 4.400 | 4.520 | 27,668 | -0.08(-1.74%) |
Feb 05, 2016 | 4.510 | 4.800 | 4.480 | 4.600 | 29,815 | +0.12(+2.68%) |
Feb 04, 2016 | 4.430 | 4.735 | 4.350 | 4.480 | 91,648 | +0.03(+0.67%) |
Feb 03, 2016 | 4.490 | 4.500 | 4.420 | 4.450 | 8,068 | +0.05(+1.14%) |
Feb 02, 2016 | 4.412 | 4.460 | 4.380 | 4.400 | 14,951 | -0.02(-0.45%) |
Feb 01, 2016 | 4.380 | 4.470 | 4.380 | 4.420 | 19,981 | -0.05(-1.12%) |
Jan 29, 2016 | 4.590 | 4.740 | 4.440 | 4.470 | 123,386 | -0.03(-0.67%) |
Jan 28, 2016 | 4.960 | 4.960 | 4.500 | 4.500 | 23,466 | -0.09(-1.96%) |
Jan 27, 2016 | 4.740 | 4.740 | 4.510 | 4.590 | 9,670 | +0.14(+3.15%) |
Jan 26, 2016 | 4.410 | 4.800 | 4.410 | 4.450 | 20,555 | +0.01(+0.23%) |
Jan 25, 2016 | 4.490 | 4.600 | 4.440 | 4.440 | 17,273 | -0.05(-1.11%) |
Jan 22, 2016 | 4.570 | 4.740 | 4.470 | 4.490 | 13,569 | +0.06(+1.35%) |
Jan 21, 2016 | 4.430 | 4.550 | 4.301 | 4.430 | 38,935 | -0.09(-1.99%) |
Jan 20, 2016 | 4.600 | 4.630 | 4.490 | 4.520 | 35,200 | -0.08(-1.74%) |
Jan 19, 2016 | 4.980 | 4.990 | 4.590 | 4.600 | 5,694 | -0.06(-1.29%) |
Jan 15, 2016 | 4.630 | 4.660 | 4.660 | 4.660 | 18,400 | -0.05(-1.06%) |
Jan 14, 2016 | 4.520 | 4.860 | 4.520 | 4.710 | 92,265 | +0.25(+5.61%) |
Jan 13, 2016 | 4.950 | 5.090 | 4.450 | 4.460 | 127,398 | -0.43(-8.79%) |
Jan 12, 2016 | 5.000 | 5.000 | 4.860 | 4.890 | 11,196 | +0.00(+0.00%) |
Jan 11, 2016 | 4.930 | 5.000 | 4.770 | 4.890 | 21,260 | +0.00(+0.00%) |
Jan 08, 2016 | 5.100 | 5.190 | 4.750 | 4.890 | 56,265 | -0.19(-3.74%) |
Jan 07, 2016 | 4.930 | 5.150 | 4.920 | 5.080 | 21,175 | +0.08(+1.60%) |
Jan 06, 2016 | 4.870 | 5.020 | 4.870 | 5.000 | 25,593 | +0.09(+1.83%) |
Jan 05, 2016 | 4.800 | 5.050 | 4.750 | 4.910 | 32,456 | +0.19(+4.03%) |
Jan 04, 2016 | 4.650 | 4.800 | 4.650 | 4.720 | 19,165 | +0.01(+0.21%) |
Dec 31, 2015 | 4.780 | 4.710 | 4.710 | 4.710 | 42,900 | -0.08(-1.67%) |
Dec 30, 2015 | 4.850 | 4.850 | 4.780 | 4.790 | 10,751 | -0.06(-1.24%) |
Dec 29, 2015 | 4.750 | 4.850 | 4.750 | 4.850 | 3,956 | +0.15(+3.19%) |
Dec 28, 2015 | 4.700 | 4.830 | 4.620 | 4.700 | 368,405 | -0.07(-1.47%) |
Dec 24, 2015 | 4.730 | 4.770 | 4.770 | 4.770 | 1,600 | +0.02(+0.42%) |
Dec 23, 2015 | 4.800 | 4.880 | 4.720 | 4.750 | 5,932 | +0.01(+0.21%) |
Dec 22, 2015 | 4.480 | 4.810 | 4.480 | 4.740 | 21,828 | +0.25(+5.57%) |
Dec 21, 2015 | 4.600 | 4.860 | 4.460 | 4.490 | 68,060 | -0.24(-5.07%) |
Dec 18, 2015 | 5.120 | 5.120 | 4.700 | 4.730 | 48,515 | -0.14(-2.97%) |
Dec 17, 2015 | 4.940 | 5.170 | 4.850 | 4.875 | 11,873 | -0.00(-0.10%) |
Dec 16, 2015 | 5.040 | 5.110 | 4.850 | 4.880 | 9,409 | +0.00(+0.00%) |
Dec 15, 2015 | 4.950 | 5.160 | 4.850 | 4.880 | 52,230 | -0.16(-3.17%) |
Dec 14, 2015 | 5.090 | 5.150 | 5.020 | 5.040 | 17,544 | +0.06(+1.20%) |
Dec 11, 2015 | 4.910 | 5.110 | 4.910 | 4.980 | 9,656 | -0.08(-1.58%) |
Dec 10, 2015 | 5.120 | 5.150 | 4.915 | 5.060 | 17,006 | +0.01(+0.20%) |
Dec 09, 2015 | 5.119 | 5.140 | 5.020 | 5.050 | 7,400 | -0.02(-0.39%) |
Dec 08, 2015 | 5.040 | 5.130 | 5.020 | 5.070 | 13,385 | +0.05(+1.00%) |
Dec 07, 2015 | 5.040 | 5.180 | 4.980 | 5.020 | 8,644 | -0.02(-0.40%) |
Dec 04, 2015 | 5.080 | 5.170 | 5.010 | 5.040 | 6,923 | -0.01(-0.20%) |
Dec 03, 2015 | 5.080 | 5.110 | 4.990 | 5.050 | 22,326 | +0.02(+0.40%) |
Dec 02, 2015 | 5.020 | 5.100 | 5.010 | 5.030 | 11,535 | +0.04(+0.80%) |