Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.414 | 4.464 | 4.393 | 4.454 | 767,216 | +0.03(+0.64%) |
Feb 26, 2016 | 4.393 | 4.432 | 4.375 | 4.425 | 728,839 | +0.06(+1.39%) |
Feb 25, 2016 | 4.311 | 4.373 | 4.297 | 4.364 | 598,228 | +0.07(+1.75%) |
Feb 24, 2016 | 4.264 | 4.304 | 4.168 | 4.289 | 567,840 | -0.01(-0.33%) |
Feb 23, 2016 | 4.329 | 4.346 | 4.282 | 4.304 | 566,080 | -0.02(-0.58%) |
Feb 22, 2016 | 4.350 | 4.353 | 4.300 | 4.329 | 649,882 | +0.02(+0.41%) |
Feb 19, 2016 | 4.318 | 4.325 | 4.282 | 4.311 | 530,623 | -0.01(-0.25%) |
Feb 18, 2016 | 4.304 | 4.343 | 4.282 | 4.322 | 979,101 | +0.04(+0.92%) |
Feb 17, 2016 | 4.243 | 4.307 | 4.200 | 4.282 | 1,648,852 | +0.07(+1.69%) |
Feb 16, 2016 | 4.193 | 4.211 | 4.122 | 4.211 | 1,140,725 | +0.03(+0.77%) |
Feb 12, 2016 | 4.097 | 4.179 | 4.179 | 4.179 | 2,023,238 | +0.10(+2.54%) |
Feb 11, 2016 | 4.075 | 4.104 | 4.022 | 4.075 | 1,777,711 | -0.02(-0.61%) |
Feb 10, 2016 | 4.115 | 4.129 | 4.080 | 4.100 | 916,465 | +0.01(+0.26%) |
Feb 09, 2016 | 4.075 | 4.122 | 4.068 | 4.090 | 1,400,697 | -0.03(-0.69%) |
Feb 08, 2016 | 4.100 | 4.118 | 4.075 | 4.118 | 1,616,931 | -0.03(-0.69%) |
Feb 05, 2016 | 4.279 | 4.279 | 4.131 | 4.147 | 1,201,736 | -0.05(-1.19%) |
Feb 04, 2016 | 4.172 | 4.206 | 4.107 | 4.197 | 847,675 | +0.02(+0.43%) |
Feb 03, 2016 | 4.197 | 4.225 | 4.086 | 4.179 | 1,424,808 | -0.01(-0.34%) |
Feb 02, 2016 | 4.139 | 4.200 | 4.072 | 4.193 | 1,555,150 | +0.04(+0.86%) |
Feb 01, 2016 | 4.193 | 4.214 | 4.122 | 4.157 | 1,152,220 | -0.04(-0.94%) |
Jan 29, 2016 | 4.161 | 4.247 | 4.139 | 4.197 | 1,880,726 | +0.08(+1.91%) |
Jan 28, 2016 | 4.168 | 4.168 | 4.029 | 4.118 | 1,269,539 | -0.01(-0.17%) |
Jan 27, 2016 | 4.168 | 4.168 | 4.043 | 4.125 | 1,231,507 | -0.04(-1.03%) |
Jan 26, 2016 | 4.168 | 4.186 | 4.104 | 4.168 | 932,665 | +0.02(+0.52%) |
Jan 25, 2016 | 4.214 | 4.214 | 4.122 | 4.147 | 1,066,322 | -0.07(-1.61%) |
Jan 22, 2016 | 4.115 | 4.239 | 4.115 | 4.214 | 3,642,436 | +0.13(+3.14%) |
Jan 21, 2016 | 4.072 | 4.161 | 3.954 | 4.086 | 1,769,938 | +0.04(+0.97%) |
Jan 20, 2016 | 3.968 | 4.115 | 3.879 | 4.047 | 2,233,021 | +0.09(+2.25%) |
Jan 19, 2016 | 4.015 | 4.065 | 3.936 | 3.958 | 1,503,498 | -0.04(-1.07%) |
Jan 15, 2016 | 4.022 | 4.000 | 4.000 | 4.000 | 1,402,255 | -0.10(-2.44%) |
Jan 14, 2016 | 4.125 | 4.129 | 3.936 | 4.100 | 1,619,103 | -0.03(-0.78%) |
Jan 13, 2016 | 4.361 | 4.386 | 4.093 | 4.132 | 2,182,620 | -0.21(-4.93%) |
Jan 12, 2016 | 4.379 | 4.400 | 4.286 | 4.346 | 992,695 | -0.03(-0.73%) |
Jan 11, 2016 | 4.421 | 4.428 | 4.357 | 4.379 | 835,846 | -0.05(-1.05%) |
Jan 08, 2016 | 4.511 | 4.537 | 4.407 | 4.425 | 780,919 | -0.08(-1.74%) |
Jan 07, 2016 | 4.557 | 4.611 | 4.479 | 4.503 | 978,165 | -0.11(-2.47%) |
Jan 06, 2016 | 4.582 | 4.650 | 4.568 | 4.618 | 1,042,752 | -0.01(-0.15%) |
Jan 05, 2016 | 4.607 | 4.650 | 4.553 | 4.625 | 596,325 | +0.03(+0.62%) |
Jan 04, 2016 | 4.536 | 4.607 | 4.536 | 4.596 | 948,809 | -0.05(-1.08%) |
Dec 31, 2015 | 4.557 | 4.646 | 4.646 | 4.646 | 1,583,842 | +0.08(+1.72%) |
Dec 30, 2015 | 4.586 | 4.602 | 4.500 | 4.568 | 1,209,591 | -0.00(-0.08%) |
Dec 29, 2015 | 4.550 | 4.600 | 4.536 | 4.571 | 952,743 | +0.04(+0.87%) |
Dec 28, 2015 | 4.593 | 4.598 | 4.525 | 4.532 | 772,025 | -0.06(-1.40%) |
Dec 24, 2015 | 4.611 | 4.596 | 4.596 | 4.596 | 1,040,762 | -0.01(-0.15%) |
Dec 23, 2015 | 4.546 | 4.618 | 4.532 | 4.603 | 1,165,906 | +0.10(+2.22%) |
Dec 22, 2015 | 4.532 | 4.546 | 4.464 | 4.503 | 2,116,242 | -0.05(-1.17%) |
Dec 21, 2015 | 4.603 | 4.632 | 4.464 | 4.557 | 1,904,494 | -0.05(-1.01%) |
Dec 18, 2015 | 4.675 | 4.700 | 4.561 | 4.603 | 987,592 | -0.07(-1.53%) |
Dec 17, 2015 | 4.689 | 4.818 | 4.646 | 4.675 | 1,340,033 | -0.03(-0.68%) |
Dec 16, 2015 | 4.682 | 4.746 | 4.621 | 4.707 | 1,253,157 | +0.08(+1.70%) |
Dec 15, 2015 | 4.354 | 4.653 | 4.354 | 4.628 | 3,278,828 | +0.29(+6.75%) |
Dec 14, 2015 | 4.678 | 4.735 | 4.286 | 4.336 | 4,911,057 | -0.33(-7.04%) |
Dec 11, 2015 | 4.748 | 4.751 | 4.629 | 4.664 | 1,150,167 | -0.11(-2.26%) |
Dec 10, 2015 | 4.800 | 4.807 | 4.758 | 4.772 | 763,365 | -0.02(-0.44%) |
Dec 09, 2015 | 4.828 | 4.846 | 4.786 | 4.793 | 718,320 | -0.04(-0.86%) |
Dec 08, 2015 | 4.866 | 4.868 | 4.801 | 4.835 | 716,833 | -0.04(-0.79%) |
Dec 07, 2015 | 4.904 | 4.908 | 4.873 | 4.873 | 853,697 | -0.02(-0.50%) |
Dec 04, 2015 | 4.901 | 4.928 | 4.885 | 4.897 | 1,097,143 | +0.00(+0.07%) |
Dec 03, 2015 | 4.928 | 4.928 | 4.883 | 4.894 | 844,390 | -0.01(-0.14%) |
Dec 02, 2015 | 4.921 | 4.946 | 4.894 | 4.901 | 909,604 | -0.02(-0.42%) |