Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.826 | 4.898 | 4.795 | 4.795 | 768 | +0.05(+0.98%) |
Feb 26, 2016 | 4.757 | 4.874 | 4.748 | 4.748 | 5,113 | -0.07(-1.55%) |
Feb 25, 2016 | 4.814 | 4.832 | 4.814 | 4.823 | 21,397 | +0.01(+0.19%) |
Feb 24, 2016 | 4.888 | 4.907 | 4.814 | 4.814 | 11,154 | -0.10(-2.09%) |
Feb 23, 2016 | 4.916 | 4.916 | 4.916 | 4.916 | 1,417 | -0.07(-1.50%) |
Feb 22, 2016 | 4.723 | 4.991 | 4.723 | 4.991 | 5,271 | +0.21(+4.50%) |
Feb 19, 2016 | 4.767 | 4.842 | 4.739 | 4.776 | 13,845 | +0.01(+0.20%) |
Feb 18, 2016 | 4.767 | 4.767 | 4.767 | 4.767 | 1,069 | -0.05(-1.10%) |
Feb 17, 2016 | 4.664 | 4.820 | 4.664 | 4.820 | 2,148 | +0.13(+2.72%) |
Feb 16, 2016 | 4.692 | 4.692 | 4.692 | 4.692 | 109 | +0.01(+0.20%) |
Feb 12, 2016 | 4.711 | 4.683 | 4.683 | 4.683 | 4,921 | -0.01(-0.30%) |
Feb 11, 2016 | 4.692 | 4.809 | 4.673 | 4.697 | 5,565 | -0.02(-0.49%) |
Feb 10, 2016 | 4.898 | 4.898 | 4.720 | 4.720 | 5,681 | -0.19(-3.77%) |
Feb 09, 2016 | 4.905 | 4.905 | 4.905 | 4.905 | 116 | +0.03(+0.54%) |
Feb 05, 2016 | 4.926 | 4.879 | 4.879 | 4.879 | 5,456 | -0.07(-1.51%) |
Feb 04, 2016 | 5.019 | 5.019 | 4.879 | 4.954 | 17,585 | +0.00(+0.00%) |
Feb 03, 2016 | 4.911 | 5.134 | 4.767 | 4.954 | 11,865 | +0.00(+0.00%) |
Feb 02, 2016 | 5.169 | 5.234 | 4.907 | 4.954 | 7,233 | -0.21(-4.16%) |
Jan 29, 2016 | 5.169 | 5.169 | 5.169 | 5.169 | 86 | +0.01(+0.18%) |
Jan 28, 2016 | 5.159 | 5.159 | 5.159 | 5.159 | 126 | +0.00(+0.00%) |
Jan 26, 2016 | 5.038 | 5.159 | 5.159 | 5.159 | 62 | +0.34(+6.97%) |
Jan 25, 2016 | 4.823 | 4.823 | 4.823 | 4.823 | 270 | +0.02(+0.39%) |
Jan 22, 2016 | 4.982 | 5.038 | 4.804 | 4.804 | 5,869 | -0.15(-3.02%) |
Jan 21, 2016 | 4.795 | 4.991 | 4.786 | 4.954 | 6,008 | +0.00(+0.00%) |
Jan 20, 2016 | 4.842 | 4.991 | 4.842 | 4.954 | 2,683 | +0.03(+0.57%) |
Jan 19, 2016 | 4.982 | 4.982 | 4.832 | 4.926 | 9,741 | +0.03(+0.57%) |
Jan 15, 2016 | 4.851 | 4.898 | 4.898 | 4.898 | 10,164 | -0.14(-2.78%) |
Jan 14, 2016 | 4.944 | 5.038 | 4.860 | 5.038 | 5,139 | +0.08(+1.70%) |
Jan 13, 2016 | 4.954 | 4.954 | 4.862 | 4.954 | 3,792 | +0.01(+0.19%) |
Jan 11, 2016 | 4.870 | 4.944 | 4.944 | 4.944 | 6 | +0.04(+0.76%) |
Jan 08, 2016 | 4.954 | 4.954 | 4.898 | 4.907 | 11,468 | -0.21(-4.20%) |
Jan 07, 2016 | 4.907 | 5.122 | 4.898 | 5.122 | 2,388 | +0.16(+3.20%) |
Jan 06, 2016 | 5.075 | 5.103 | 4.963 | 4.963 | 439 | -0.02(-0.38%) |
Jan 05, 2016 | 5.019 | 5.401 | 4.982 | 4.982 | 1,676 | -0.03(-0.56%) |
Jan 04, 2016 | 5.374 | 5.393 | 5.010 | 5.010 | 16,021 | -0.36(-6.78%) |
Dec 31, 2015 | 5.402 | 5.374 | 5.374 | 5.374 | 2,781 | +0.00(+0.02%) |
Dec 30, 2015 | 5.328 | 5.393 | 5.328 | 5.373 | 2,044 | +0.04(+0.68%) |
Dec 29, 2015 | 5.209 | 5.337 | 5.209 | 5.337 | 3,241 | +0.07(+1.42%) |
Dec 28, 2015 | 5.189 | 5.262 | 5.187 | 5.262 | 3,387 | +0.05(+0.94%) |
Dec 24, 2015 | 5.197 | 5.213 | 5.213 | 5.213 | 1,176 | -0.06(-1.11%) |
Dec 23, 2015 | 5.159 | 5.272 | 5.150 | 5.272 | 8,588 | -0.10(-1.91%) |
Dec 22, 2015 | 5.346 | 5.402 | 5.225 | 5.374 | 4,030 | +0.05(+0.88%) |
Dec 21, 2015 | 5.318 | 5.356 | 5.309 | 5.328 | 5,031 | +0.05(+0.89%) |
Dec 18, 2015 | 4.972 | 5.328 | 4.972 | 5.281 | 2,965 | -0.09(-1.68%) |
Dec 16, 2015 | 5.374 | 5.371 | 5.371 | 5.371 | 103 | +0.10(+1.98%) |
Dec 15, 2015 | 5.356 | 5.356 | 5.267 | 5.267 | 1,136 | -0.13(-2.34%) |
Dec 11, 2015 | 5.197 | 5.393 | 5.393 | 5.393 | 5 | +0.11(+2.12%) |
Dec 10, 2015 | 5.341 | 5.341 | 5.281 | 5.281 | 1,384 | +0.08(+1.62%) |
Dec 09, 2015 | 5.341 | 5.341 | 5.197 | 5.197 | 215 | +0.01(+0.18%) |
Dec 08, 2015 | 5.260 | 5.262 | 5.187 | 5.188 | 8,375 | -0.21(-3.98%) |
Dec 07, 2015 | 5.402 | 5.402 | 5.402 | 5.402 | 404 | -0.01(-0.16%) |
Dec 04, 2015 | 5.468 | 5.468 | 5.300 | 5.411 | 7,140 | +0.10(+1.92%) |
Dec 03, 2015 | 5.281 | 5.309 | 5.277 | 5.309 | 6,860 | +0.01(+0.18%) |
Dec 02, 2015 | 5.309 | 5.309 | 5.234 | 5.300 | 1,674 | -0.01(-0.18%) |