Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.223 | 4.263 | 4.210 | 4.210 | 97,348 | -0.04(-1.03%) |
Feb 26, 2016 | 4.276 | 4.276 | 4.175 | 4.254 | 108,199 | +0.00(+0.10%) |
Feb 25, 2016 | 4.219 | 4.263 | 4.219 | 4.250 | 10,502 | +0.04(+0.83%) |
Feb 24, 2016 | 4.175 | 4.228 | 4.166 | 4.215 | 18,617 | +0.03(+0.63%) |
Feb 23, 2016 | 4.219 | 4.234 | 4.184 | 4.188 | 47,795 | -0.06(-1.44%) |
Feb 22, 2016 | 4.245 | 4.272 | 4.236 | 4.250 | 341,187 | +0.00(+0.10%) |
Feb 19, 2016 | 4.245 | 4.254 | 4.228 | 4.245 | 17,598 | +0.02(+0.52%) |
Feb 18, 2016 | 4.272 | 4.272 | 4.219 | 4.223 | 66,298 | -0.04(-0.82%) |
Feb 17, 2016 | 4.263 | 4.263 | 4.236 | 4.258 | 38,364 | +0.02(+0.52%) |
Feb 16, 2016 | 4.228 | 4.250 | 4.179 | 4.236 | 56,291 | +0.04(+0.84%) |
Feb 12, 2016 | 4.206 | 4.201 | 4.201 | 4.201 | 19,153 | +0.02(+0.42%) |
Feb 11, 2016 | 4.184 | 4.190 | 4.160 | 4.184 | 27,768 | -0.06(-1.34%) |
Feb 10, 2016 | 4.236 | 4.254 | 4.236 | 4.241 | 14,089 | +0.05(+1.26%) |
Feb 09, 2016 | 4.188 | 4.193 | 4.144 | 4.188 | 69,689 | -0.04(-0.93%) |
Feb 08, 2016 | 4.215 | 4.232 | 4.210 | 4.228 | 40,726 | -0.07(-1.63%) |
Feb 05, 2016 | 4.337 | 4.337 | 4.263 | 4.298 | 40,804 | -0.02(-0.51%) |
Feb 04, 2016 | 4.293 | 4.329 | 4.289 | 4.320 | 49,097 | -0.03(-0.70%) |
Feb 03, 2016 | 4.359 | 4.359 | 4.307 | 4.350 | 67,607 | +0.05(+1.22%) |
Feb 02, 2016 | 4.320 | 4.320 | 4.298 | 4.298 | 25,378 | -0.06(-1.41%) |
Feb 01, 2016 | 4.337 | 4.359 | 4.307 | 4.359 | 20,266 | +0.00(+0.10%) |
Jan 29, 2016 | 4.307 | 4.364 | 4.307 | 4.355 | 36,658 | +0.04(+0.81%) |
Jan 28, 2016 | 4.324 | 4.346 | 4.298 | 4.320 | 40,619 | -0.00(-0.10%) |
Jan 27, 2016 | 4.337 | 4.359 | 4.293 | 4.324 | 50,804 | -0.04(-1.00%) |
Jan 26, 2016 | 4.320 | 4.394 | 4.285 | 4.368 | 87,997 | +0.08(+1.84%) |
Jan 25, 2016 | 4.272 | 4.311 | 4.206 | 4.289 | 136,560 | +0.05(+1.24%) |
Jan 22, 2016 | 4.215 | 4.267 | 4.210 | 4.236 | 71,217 | +0.09(+2.22%) |
Jan 21, 2016 | 4.158 | 4.171 | 4.127 | 4.144 | 82,394 | +0.00(+0.11%) |
Jan 20, 2016 | 4.201 | 4.245 | 4.131 | 4.140 | 150,529 | -0.13(-3.08%) |
Jan 19, 2016 | 4.285 | 4.309 | 4.247 | 4.272 | 101,242 | +0.03(+0.72%) |
Jan 15, 2016 | 4.346 | 4.241 | 4.241 | 4.241 | 141,827 | -0.19(-4.26%) |
Jan 14, 2016 | 4.412 | 4.465 | 4.381 | 4.429 | 42,698 | +0.01(+0.22%) |
Jan 13, 2016 | 4.460 | 4.491 | 4.403 | 4.420 | 60,258 | -0.05(-1.10%) |
Jan 12, 2016 | 4.460 | 4.478 | 4.368 | 4.469 | 103,174 | +0.06(+1.29%) |
Jan 11, 2016 | 4.425 | 4.447 | 4.403 | 4.412 | 67,915 | -0.00(-0.00%) |
Jan 08, 2016 | 4.429 | 4.460 | 4.412 | 4.412 | 31,496 | -0.02(-0.44%) |
Jan 07, 2016 | 4.465 | 4.500 | 4.421 | 4.432 | 79,681 | -0.10(-2.18%) |
Jan 06, 2016 | 4.557 | 4.583 | 4.495 | 4.530 | 70,006 | -0.10(-2.09%) |
Jan 05, 2016 | 4.561 | 4.688 | 4.561 | 4.627 | 92,131 | +0.03(+0.67%) |
Jan 04, 2016 | 4.596 | 4.596 | 4.539 | 4.596 | 65,384 | -0.04(-0.76%) |
Dec 31, 2015 | 4.671 | 4.631 | 4.631 | 4.631 | 65,669 | -0.06(-1.22%) |
Dec 30, 2015 | 4.671 | 4.697 | 4.671 | 4.688 | 41,417 | +0.01(+0.28%) |
Dec 29, 2015 | 4.662 | 4.688 | 4.657 | 4.675 | 99,256 | +0.04(+0.76%) |
Dec 28, 2015 | 4.649 | 4.655 | 4.631 | 4.640 | 60,972 | -0.03(-0.56%) |
Dec 24, 2015 | 4.605 | 4.666 | 4.666 | 4.666 | 32,150 | +0.04(+0.95%) |
Dec 23, 2015 | 4.653 | 4.653 | 4.605 | 4.622 | 156,238 | +0.03(+0.67%) |
Dec 22, 2015 | 4.622 | 4.622 | 4.552 | 4.592 | 95,508 | -0.00(-0.10%) |
Dec 21, 2015 | 4.583 | 4.605 | 4.583 | 4.596 | 96,073 | +0.04(+0.96%) |
Dec 18, 2015 | 4.561 | 4.627 | 4.522 | 4.552 | 186,656 | +0.00(+0.08%) |
Dec 17, 2015 | 4.557 | 4.587 | 4.528 | 4.549 | 155,507 | -0.02(-0.37%) |
Dec 16, 2015 | 4.561 | 4.570 | 4.532 | 4.566 | 53,047 | +0.05(+1.21%) |
Dec 15, 2015 | 4.486 | 4.534 | 4.486 | 4.511 | 135,618 | +0.03(+0.56%) |
Dec 14, 2015 | 4.494 | 4.545 | 4.448 | 4.486 | 194,750 | -0.00(-0.09%) |
Dec 11, 2015 | 4.528 | 4.539 | 4.490 | 4.490 | 140,778 | -0.07(-1.57%) |
Dec 10, 2015 | 4.553 | 4.570 | 4.523 | 4.561 | 46,129 | +0.01(+0.18%) |
Dec 09, 2015 | 4.582 | 4.587 | 4.536 | 4.553 | 86,587 | -0.03(-0.64%) |
Dec 08, 2015 | 4.561 | 4.582 | 4.553 | 4.582 | 116,887 | -0.01(-0.18%) |
Dec 07, 2015 | 4.595 | 4.599 | 4.578 | 4.591 | 175,633 | -0.01(-0.27%) |
Dec 04, 2015 | 4.540 | 4.641 | 4.528 | 4.603 | 205,263 | +0.05(+1.02%) |
Dec 03, 2015 | 4.545 | 4.566 | 4.528 | 4.557 | 118,512 | +0.05(+1.22%) |
Dec 02, 2015 | 4.536 | 4.536 | 4.502 | 4.502 | 110,511 | -0.02(-0.37%) |