Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.838 | 3.928 | 3.799 | 3.916 | 111,205 | +0.10(+2.66%) |
Feb 26, 2016 | 3.830 | 3.830 | 3.744 | 3.814 | 131,334 | +0.03(+0.82%) |
Feb 25, 2016 | 3.752 | 3.838 | 3.703 | 3.783 | 90,776 | +0.07(+2.00%) |
Feb 24, 2016 | 3.639 | 3.740 | 3.639 | 3.709 | 94,683 | +0.04(+0.96%) |
Feb 23, 2016 | 3.740 | 3.740 | 3.643 | 3.674 | 140,806 | -0.05(-1.46%) |
Feb 22, 2016 | 3.811 | 3.869 | 3.709 | 3.729 | 63,149 | -0.02(-0.62%) |
Feb 19, 2016 | 3.830 | 3.799 | 3.705 | 3.752 | 152,769 | -0.05(-1.23%) |
Feb 18, 2016 | 3.869 | 3.920 | 3.775 | 3.799 | 50,678 | -0.02(-0.41%) |
Feb 17, 2016 | 3.764 | 3.885 | 3.710 | 3.814 | 116,043 | +0.14(+3.82%) |
Feb 16, 2016 | 3.694 | 3.694 | 3.577 | 3.674 | 90,845 | +0.07(+1.95%) |
Feb 12, 2016 | 3.541 | 3.604 | 3.604 | 3.604 | 123,068 | +0.11(+3.24%) |
Feb 11, 2016 | 3.565 | 3.608 | 3.456 | 3.491 | 258,888 | -0.12(-3.24%) |
Feb 10, 2016 | 3.647 | 3.666 | 3.600 | 3.608 | 134,883 | -0.02(-0.54%) |
Feb 09, 2016 | 3.752 | 3.764 | 3.612 | 3.627 | 134,560 | -0.16(-4.22%) |
Feb 08, 2016 | 3.799 | 3.943 | 3.713 | 3.787 | 111,877 | -0.07(-1.92%) |
Feb 05, 2016 | 3.974 | 4.165 | 3.807 | 3.861 | 254,303 | -0.09(-2.37%) |
Feb 04, 2016 | 4.021 | 4.084 | 3.947 | 3.955 | 70,395 | -0.11(-2.59%) |
Feb 03, 2016 | 4.134 | 4.142 | 3.963 | 4.060 | 69,972 | -0.03(-0.67%) |
Feb 02, 2016 | 4.138 | 4.162 | 4.041 | 4.087 | 57,103 | -0.10(-2.42%) |
Feb 01, 2016 | 4.123 | 4.193 | 4.072 | 4.189 | 138,183 | +0.07(+1.61%) |
Jan 29, 2016 | 4.243 | 4.321 | 4.091 | 4.123 | 232,620 | +0.05(+1.15%) |
Jan 28, 2016 | 4.060 | 4.162 | 3.970 | 4.076 | 149,115 | +0.07(+1.85%) |
Jan 27, 2016 | 4.009 | 4.048 | 3.969 | 4.002 | 141,118 | +0.02(+0.39%) |
Jan 26, 2016 | 4.060 | 4.115 | 3.974 | 3.986 | 83,084 | -0.03(-0.78%) |
Jan 25, 2016 | 4.115 | 4.115 | 3.998 | 4.017 | 232,861 | -0.11(-2.74%) |
Jan 22, 2016 | 3.974 | 4.181 | 3.924 | 4.130 | 186,149 | +0.20(+5.06%) |
Jan 21, 2016 | 3.885 | 3.994 | 3.799 | 3.931 | 301,967 | +0.07(+1.72%) |
Jan 20, 2016 | 3.842 | 3.885 | 3.444 | 3.865 | 403,970 | -0.08(-1.98%) |
Jan 19, 2016 | 4.072 | 4.108 | 3.873 | 3.943 | 165,768 | -0.12(-2.88%) |
Jan 15, 2016 | 4.048 | 4.060 | 4.060 | 4.060 | 226,651 | -0.07(-1.79%) |
Jan 14, 2016 | 4.146 | 4.189 | 4.095 | 4.134 | 78,802 | +0.00(+0.09%) |
Jan 13, 2016 | 4.279 | 4.353 | 4.095 | 4.130 | 180,762 | -0.11(-2.58%) |
Jan 12, 2016 | 4.360 | 4.394 | 4.134 | 4.240 | 180,121 | -0.14(-3.21%) |
Jan 11, 2016 | 4.466 | 4.477 | 4.290 | 4.380 | 110,615 | -0.09(-1.92%) |
Jan 08, 2016 | 4.587 | 4.587 | 4.353 | 4.466 | 257,308 | -0.11(-2.30%) |
Jan 07, 2016 | 4.583 | 4.606 | 4.544 | 4.571 | 136,408 | -0.09(-2.01%) |
Jan 06, 2016 | 4.645 | 4.751 | 4.608 | 4.665 | 158,628 | -0.02(-0.33%) |
Jan 05, 2016 | 4.758 | 4.793 | 4.653 | 4.680 | 99,290 | -0.07(-1.40%) |
Jan 04, 2016 | 4.696 | 4.766 | 4.586 | 4.747 | 217,334 | +0.08(+1.76%) |
Dec 31, 2015 | 4.661 | 4.665 | 4.665 | 4.665 | 375,359 | -0.01(-0.25%) |
Dec 30, 2015 | 4.653 | 4.758 | 4.645 | 4.676 | 183,157 | -0.01(-0.25%) |
Dec 29, 2015 | 4.758 | 4.758 | 4.622 | 4.688 | 295,503 | -0.07(-1.39%) |
Dec 28, 2015 | 4.723 | 4.793 | 4.602 | 4.754 | 200,353 | +0.07(+1.41%) |
Dec 24, 2015 | 4.727 | 4.688 | 4.688 | 4.688 | 154,092 | -0.04(-0.83%) |
Dec 23, 2015 | 4.727 | 4.739 | 4.669 | 4.727 | 658,838 | -0.00(-0.08%) |
Dec 22, 2015 | 4.739 | 4.778 | 4.677 | 4.731 | 231,564 | +0.03(+0.58%) |
Dec 21, 2015 | 4.727 | 4.727 | 4.674 | 4.704 | 176,339 | +0.02(+0.50%) |
Dec 18, 2015 | 4.684 | 4.762 | 4.626 | 4.680 | 133,342 | -0.01(-0.25%) |
Dec 17, 2015 | 4.696 | 4.817 | 4.637 | 4.692 | 210,191 | +0.04(+0.75%) |
Dec 16, 2015 | 4.563 | 4.786 | 4.516 | 4.657 | 246,958 | +0.13(+2.84%) |
Dec 15, 2015 | 4.497 | 4.544 | 4.341 | 4.528 | 410,531 | +0.08(+1.84%) |
Dec 14, 2015 | 4.661 | 4.700 | 4.411 | 4.446 | 329,983 | -0.25(-5.39%) |
Dec 11, 2015 | 4.719 | 4.809 | 4.598 | 4.700 | 467,925 | -0.11(-2.19%) |
Dec 10, 2015 | 4.778 | 4.832 | 4.708 | 4.805 | 257,116 | +0.05(+0.98%) |
Dec 09, 2015 | 4.778 | 4.852 | 4.754 | 4.758 | 202,773 | +0.00(+0.08%) |
Dec 08, 2015 | 4.692 | 4.864 | 4.653 | 4.754 | 161,427 | +0.03(+0.66%) |
Dec 07, 2015 | 4.868 | 4.868 | 4.676 | 4.723 | 292,275 | -0.14(-2.89%) |
Dec 04, 2015 | 4.844 | 4.932 | 4.801 | 4.864 | 243,963 | +0.06(+1.22%) |
Dec 03, 2015 | 4.805 | 4.860 | 4.747 | 4.805 | 229,905 | +0.03(+0.57%) |
Dec 02, 2015 | 4.840 | 4.860 | 4.731 | 4.778 | 182,395 | -0.03(-0.65%) |