Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.910 | 4.960 | 4.840 | 4.960 | 1,497,972 | +0.15(+3.12%) |
Feb 26, 2016 | 4.760 | 4.900 | 4.630 | 4.810 | 2,047,917 | -0.04(-0.82%) |
Feb 25, 2016 | 4.850 | 4.940 | 4.750 | 4.850 | 1,907,575 | -0.04(-0.82%) |
Feb 24, 2016 | 5.000 | 5.050 | 4.780 | 4.890 | 3,176,945 | +0.08(+1.66%) |
Feb 23, 2016 | 4.830 | 5.000 | 4.760 | 4.810 | 1,870,944 | +0.07(+1.48%) |
Feb 22, 2016 | 4.710 | 4.940 | 4.710 | 4.740 | 1,494,200 | -0.10(-2.07%) |
Feb 19, 2016 | 4.890 | 4.920 | 4.755 | 4.840 | 1,761,119 | -0.06(-1.22%) |
Feb 18, 2016 | 4.630 | 4.940 | 4.630 | 4.900 | 3,187,594 | +0.25(+5.38%) |
Feb 17, 2016 | 4.670 | 4.780 | 4.530 | 4.650 | 1,857,406 | +0.08(+1.75%) |
Feb 16, 2016 | 4.710 | 4.890 | 4.480 | 4.570 | 2,103,226 | -0.27(-5.58%) |
Feb 12, 2016 | 4.630 | 4.840 | 4.840 | 4.840 | 1,950,800 | +0.13(+2.76%) |
Feb 11, 2016 | 4.780 | 4.925 | 4.580 | 4.710 | 3,916,684 | +0.25(+5.61%) |
Feb 10, 2016 | 4.260 | 4.460 | 4.130 | 4.460 | 1,683,307 | +0.15(+3.48%) |
Feb 09, 2016 | 4.650 | 4.650 | 4.220 | 4.310 | 2,644,170 | -0.26(-5.69%) |
Feb 08, 2016 | 4.560 | 4.800 | 4.520 | 4.570 | 3,709,094 | +0.05(+1.11%) |
Feb 05, 2016 | 4.240 | 4.550 | 4.200 | 4.520 | 2,548,717 | +0.21(+4.87%) |
Feb 04, 2016 | 4.460 | 4.460 | 4.290 | 4.310 | 1,791,159 | -0.03(-0.69%) |
Feb 03, 2016 | 4.140 | 4.420 | 4.090 | 4.340 | 2,424,846 | +0.27(+6.63%) |
Feb 02, 2016 | 4.070 | 4.220 | 4.030 | 4.070 | 1,433,045 | -0.06(-1.45%) |
Feb 01, 2016 | 4.250 | 4.310 | 4.110 | 4.130 | 1,906,126 | -0.08(-1.90%) |
Jan 29, 2016 | 4.060 | 4.210 | 4.010 | 4.210 | 956,221 | +0.15(+3.69%) |
Jan 28, 2016 | 4.080 | 4.150 | 3.980 | 4.060 | 1,271,924 | -0.09(-2.17%) |
Jan 27, 2016 | 4.070 | 4.235 | 3.995 | 4.150 | 1,964,961 | +0.08(+1.97%) |
Jan 26, 2016 | 3.980 | 4.240 | 3.950 | 4.070 | 2,731,601 | +0.17(+4.36%) |
Jan 25, 2016 | 3.860 | 3.920 | 3.770 | 3.900 | 2,783,626 | +0.10(+2.63%) |
Jan 22, 2016 | 3.690 | 3.880 | 3.620 | 3.800 | 3,644,013 | +0.13(+3.54%) |
Jan 21, 2016 | 3.760 | 3.760 | 3.600 | 3.670 | 1,626,897 | -0.13(-3.42%) |
Jan 20, 2016 | 3.590 | 3.865 | 3.510 | 3.800 | 2,740,752 | +0.26(+7.34%) |
Jan 19, 2016 | 3.800 | 3.840 | 3.500 | 3.540 | 1,711,861 | -0.25(-6.60%) |
Jan 15, 2016 | 3.860 | 3.790 | 3.790 | 3.790 | 1,600,900 | +0.08(+2.16%) |
Jan 14, 2016 | 3.880 | 3.910 | 3.660 | 3.710 | 3,112,365 | -0.19(-4.87%) |
Jan 13, 2016 | 3.930 | 4.060 | 3.820 | 3.900 | 1,730,253 | -0.05(-1.27%) |
Jan 12, 2016 | 3.990 | 4.010 | 3.830 | 3.950 | 1,863,595 | -0.09(-2.23%) |
Jan 11, 2016 | 4.280 | 4.280 | 4.010 | 4.040 | 1,854,571 | -0.20(-4.72%) |
Jan 08, 2016 | 4.170 | 4.340 | 4.090 | 4.240 | 2,087,611 | -0.03(-0.70%) |
Jan 07, 2016 | 4.300 | 4.330 | 4.010 | 4.270 | 3,252,070 | +0.05(+1.18%) |
Jan 06, 2016 | 4.330 | 4.390 | 4.210 | 4.220 | 1,633,155 | -0.06(-1.40%) |
Jan 05, 2016 | 4.350 | 4.430 | 4.260 | 4.280 | 2,786,507 | -0.03(-0.70%) |
Jan 04, 2016 | 4.350 | 4.440 | 4.280 | 4.310 | 2,155,505 | +0.10(+2.38%) |
Dec 31, 2015 | 4.270 | 4.210 | 4.210 | 4.210 | 985,500 | -0.04(-0.94%) |
Dec 30, 2015 | 4.140 | 4.280 | 4.123 | 4.250 | 647,659 | -0.01(-0.23%) |
Dec 29, 2015 | 4.310 | 4.320 | 4.110 | 4.260 | 1,191,992 | +0.00(+0.00%) |
Dec 28, 2015 | 4.340 | 4.390 | 4.220 | 4.260 | 883,981 | -0.14(-3.18%) |
Dec 24, 2015 | 4.410 | 4.400 | 4.400 | 4.400 | 539,700 | +0.00(+0.00%) |
Dec 23, 2015 | 4.330 | 4.410 | 4.260 | 4.400 | 1,186,451 | +0.07(+1.62%) |
Dec 22, 2015 | 4.360 | 4.410 | 4.260 | 4.330 | 825,966 | +0.01(+0.23%) |
Dec 21, 2015 | 4.300 | 4.470 | 4.250 | 4.320 | 2,679,429 | +0.07(+1.65%) |
Dec 18, 2015 | 4.100 | 4.350 | 4.070 | 4.250 | 4,207,248 | +0.27(+6.78%) |
Dec 17, 2015 | 4.280 | 4.345 | 3.930 | 3.980 | 2,563,817 | -0.49(-10.96%) |
Dec 16, 2015 | 4.380 | 4.595 | 4.340 | 4.470 | 3,133,517 | +0.19(+4.44%) |
Dec 15, 2015 | 4.310 | 4.390 | 4.240 | 4.280 | 2,043,434 | +0.00(+0.00%) |
Dec 14, 2015 | 4.320 | 4.390 | 4.210 | 4.280 | 1,803,312 | -0.03(-0.70%) |
Dec 11, 2015 | 4.130 | 4.380 | 4.120 | 4.310 | 1,605,784 | +0.12(+2.86%) |
Dec 10, 2015 | 4.110 | 4.240 | 4.100 | 4.190 | 1,304,542 | +0.05(+1.21%) |
Dec 09, 2015 | 4.180 | 4.270 | 4.100 | 4.140 | 1,217,350 | +0.07(+1.72%) |
Dec 08, 2015 | 4.070 | 4.140 | 3.975 | 4.070 | 1,114,389 | +0.00(+0.00%) |
Dec 07, 2015 | 4.190 | 4.230 | 4.010 | 4.070 | 1,628,310 | -0.19(-4.46%) |
Dec 04, 2015 | 3.990 | 4.270 | 3.990 | 4.260 | 3,135,006 | +0.30(+7.58%) |
Dec 03, 2015 | 3.980 | 4.010 | 3.910 | 3.960 | 1,481,814 | +0.02(+0.51%) |
Dec 02, 2015 | 3.800 | 3.980 | 3.700 | 3.940 | 1,489,824 | +0.02(+0.51%) |