Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.074 | 4.074 | 3.951 | 3.951 | 2,369 | -0.03(-0.71%) |
Feb 26, 2016 | 4.046 | 4.074 | 3.979 | 3.979 | 8,844 | -0.09(-2.33%) |
Feb 25, 2016 | 4.112 | 4.113 | 3.989 | 4.074 | 1,882 | -0.03(-0.69%) |
Feb 23, 2016 | 4.103 | 4.103 | 4.103 | 4.103 | 4 | +0.25(+6.39%) |
Feb 22, 2016 | 3.979 | 3.979 | 3.856 | 3.856 | 1,340 | +0.02(+0.54%) |
Feb 19, 2016 | 3.790 | 3.898 | 3.605 | 3.835 | 17,744 | +0.05(+1.45%) |
Feb 18, 2016 | 4.084 | 4.153 | 3.613 | 3.780 | 13,115 | -0.37(-8.90%) |
Feb 17, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 155 | +0.18(+4.53%) |
Feb 16, 2016 | 4.074 | 4.169 | 3.790 | 3.970 | 14,854 | -0.10(-2.56%) |
Feb 12, 2016 | 4.245 | 4.074 | 4.074 | 4.074 | 11,293 | -0.19(-4.44%) |
Feb 11, 2016 | 4.254 | 4.264 | 4.254 | 4.264 | 2,750 | +0.00(+0.00%) |
Feb 10, 2016 | 4.264 | 4.264 | 4.245 | 4.264 | 1,315 | +0.09(+2.27%) |
Feb 09, 2016 | 4.246 | 4.246 | 4.056 | 4.169 | 2,928 | -0.09(-2.22%) |
Feb 08, 2016 | 4.264 | 4.264 | 4.254 | 4.264 | 1,315 | +0.00(+0.00%) |
Feb 05, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 1,058 | +0.00(+0.00%) |
Feb 04, 2016 | 4.264 | 4.264 | 4.256 | 4.264 | 1,420 | +0.00(+0.00%) |
Feb 03, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 160 | +0.00(+0.12%) |
Feb 02, 2016 | 4.254 | 4.264 | 4.254 | 4.259 | 1,734 | +0.00(+0.11%) |
Feb 01, 2016 | 4.264 | 4.264 | 4.216 | 4.254 | 2,312 | +0.12(+2.98%) |
Jan 29, 2016 | 4.254 | 4.264 | 4.131 | 4.131 | 3,828 | -0.09(-2.02%) |
Jan 28, 2016 | 4.112 | 4.235 | 4.093 | 4.216 | 1,491 | +0.17(+4.22%) |
Jan 27, 2016 | 4.159 | 4.159 | 3.818 | 4.046 | 1,502 | +0.01(+0.23%) |
Jan 26, 2016 | 4.234 | 4.234 | 3.807 | 4.036 | 3,668 | -0.07(-1.71%) |
Jan 25, 2016 | 4.264 | 4.264 | 4.106 | 4.106 | 1,890 | +0.05(+1.26%) |
Jan 22, 2016 | 4.002 | 4.055 | 3.875 | 4.055 | 1,445 | +0.06(+1.42%) |
Jan 21, 2016 | 3.904 | 4.084 | 3.790 | 3.998 | 3,487 | +0.27(+7.38%) |
Jan 20, 2016 | 4.321 | 4.321 | 3.212 | 3.724 | 19,589 | -0.64(-14.69%) |
Jan 19, 2016 | 4.425 | 4.425 | 4.365 | 4.365 | 1,162 | +0.15(+3.52%) |
Jan 15, 2016 | 4.311 | 4.216 | 4.216 | 4.216 | 14,987 | +0.03(+0.79%) |
Jan 14, 2016 | 4.140 | 4.245 | 4.140 | 4.183 | 3,225 | +0.02(+0.57%) |
Jan 13, 2016 | 4.233 | 4.233 | 4.159 | 4.159 | 2,302 | +0.10(+2.57%) |
Jan 12, 2016 | 3.951 | 4.169 | 3.951 | 4.055 | 927 | +0.02(+0.45%) |
Jan 11, 2016 | 4.264 | 4.264 | 4.037 | 4.037 | 1,518 | -0.19(-4.46%) |
Jan 08, 2016 | 4.377 | 4.406 | 4.226 | 4.226 | 6,708 | -0.11(-2.62%) |
Jan 07, 2016 | 4.415 | 4.415 | 4.178 | 4.339 | 1,760 | -0.11(-2.55%) |
Jan 06, 2016 | 4.453 | 4.453 | 4.410 | 4.453 | 2,053 | +0.12(+2.84%) |
Jan 05, 2016 | 4.548 | 4.633 | 4.330 | 4.330 | 5,200 | -0.26(-5.58%) |
Jan 04, 2016 | 4.728 | 4.728 | 4.519 | 4.586 | 8,752 | -0.14(-3.01%) |
Dec 31, 2015 | 4.699 | 4.728 | 4.728 | 4.728 | 4,854 | +0.11(+2.46%) |
Dec 30, 2015 | 4.709 | 4.728 | 4.520 | 4.614 | 11,711 | -0.10(-2.21%) |
Dec 29, 2015 | 4.501 | 4.718 | 4.499 | 4.718 | 6,172 | +0.25(+5.51%) |
Dec 28, 2015 | 4.472 | 4.501 | 4.453 | 4.472 | 3,532 | -0.02(-0.42%) |
Dec 24, 2015 | 4.434 | 4.491 | 4.491 | 4.491 | 1,055 | +0.01(+0.21%) |
Dec 23, 2015 | 4.463 | 4.482 | 4.453 | 4.482 | 2,693 | +0.01(+0.21%) |
Dec 22, 2015 | 4.469 | 4.472 | 4.283 | 4.472 | 9,760 | -0.02(-0.42%) |
Dec 21, 2015 | 4.415 | 4.491 | 4.415 | 4.491 | 2,214 | +0.00(+0.00%) |
Dec 18, 2015 | 4.444 | 4.491 | 4.367 | 4.491 | 3,615 | +0.05(+1.07%) |
Dec 17, 2015 | 4.425 | 4.491 | 4.425 | 4.444 | 2,520 | -0.05(-1.05%) |
Dec 16, 2015 | 4.448 | 4.491 | 4.448 | 4.491 | 479 | +0.00(+0.00%) |
Dec 15, 2015 | 4.425 | 4.501 | 4.425 | 4.491 | 2,153 | -0.01(-0.21%) |
Dec 14, 2015 | 4.633 | 4.633 | 4.500 | 4.501 | 3,191 | +0.01(+0.21%) |
Dec 11, 2015 | 4.415 | 4.519 | 4.387 | 4.491 | 4,070 | +0.00(+0.00%) |
Dec 10, 2015 | 4.624 | 4.624 | 4.321 | 4.491 | 3,976 | -0.15(-3.27%) |
Dec 09, 2015 | 4.728 | 4.728 | 4.581 | 4.643 | 7,677 | -0.08(-1.61%) |
Dec 08, 2015 | 4.576 | 4.723 | 4.453 | 4.718 | 13,729 | +0.20(+4.40%) |
Dec 07, 2015 | 4.482 | 4.529 | 4.415 | 4.519 | 2,769 | +0.02(+0.42%) |
Dec 04, 2015 | 4.501 | 4.501 | 4.472 | 4.501 | 1,533 | +0.00(+0.00%) |
Dec 03, 2015 | 4.490 | 4.510 | 4.406 | 4.501 | 5,189 | -0.01(-0.21%) |
Dec 02, 2015 | 4.497 | 4.519 | 4.472 | 4.510 | 2,013 | +0.01(+0.21%) |