Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.379 | 4.451 | 4.320 | 4.439 | 1,275,640 | +0.06(+1.36%) |
Feb 26, 2016 | 4.284 | 4.467 | 4.224 | 4.379 | 2,076,108 | +0.12(+2.90%) |
Feb 25, 2016 | 4.117 | 4.280 | 4.117 | 4.256 | 703,435 | +0.14(+3.28%) |
Feb 24, 2016 | 4.065 | 4.144 | 3.961 | 4.121 | 427,731 | +0.00(+0.00%) |
Feb 23, 2016 | 4.121 | 4.137 | 4.069 | 4.121 | 482,553 | +0.01(+0.19%) |
Feb 22, 2016 | 4.256 | 4.260 | 4.085 | 4.113 | 865,672 | -0.04(-0.96%) |
Feb 19, 2016 | 4.176 | 4.216 | 4.109 | 4.152 | 593,045 | -0.05(-1.23%) |
Feb 18, 2016 | 4.240 | 4.264 | 4.164 | 4.204 | 325,221 | -0.02(-0.57%) |
Feb 17, 2016 | 4.137 | 4.264 | 4.125 | 4.228 | 540,765 | +0.12(+2.91%) |
Feb 16, 2016 | 4.172 | 4.186 | 4.085 | 4.109 | 602,474 | -0.02(-0.58%) |
Feb 12, 2016 | 4.009 | 4.133 | 4.133 | 4.133 | 677,172 | +0.14(+3.49%) |
Feb 11, 2016 | 4.017 | 4.065 | 3.949 | 3.993 | 878,289 | -0.08(-1.95%) |
Feb 10, 2016 | 4.141 | 4.160 | 4.057 | 4.073 | 678,440 | -0.04(-0.87%) |
Feb 09, 2016 | 4.081 | 4.148 | 4.037 | 4.109 | 661,124 | -0.02(-0.39%) |
Feb 08, 2016 | 4.232 | 4.260 | 4.117 | 4.125 | 907,820 | -0.17(-3.99%) |
Feb 05, 2016 | 4.276 | 4.363 | 4.268 | 4.296 | 472,013 | +0.01(+0.19%) |
Feb 04, 2016 | 4.236 | 4.316 | 4.208 | 4.288 | 660,147 | +0.06(+1.51%) |
Feb 03, 2016 | 4.236 | 4.284 | 4.081 | 4.224 | 594,979 | +0.00(+0.09%) |
Feb 02, 2016 | 4.292 | 4.292 | 4.216 | 4.220 | 721,527 | -0.12(-2.66%) |
Feb 01, 2016 | 4.356 | 4.375 | 4.280 | 4.336 | 623,347 | -0.04(-0.82%) |
Jan 29, 2016 | 4.260 | 4.451 | 4.244 | 4.371 | 762,376 | +0.11(+2.62%) |
Jan 28, 2016 | 4.316 | 4.363 | 4.224 | 4.260 | 467,165 | -0.04(-0.93%) |
Jan 27, 2016 | 4.280 | 4.332 | 4.228 | 4.300 | 624,065 | -0.08(-1.82%) |
Jan 26, 2016 | 4.344 | 4.385 | 4.320 | 4.379 | 443,449 | +0.05(+1.20%) |
Jan 25, 2016 | 4.399 | 4.427 | 4.316 | 4.328 | 617,801 | -0.08(-1.72%) |
Jan 22, 2016 | 4.312 | 4.419 | 4.312 | 4.403 | 579,605 | +0.15(+3.56%) |
Jan 21, 2016 | 4.101 | 4.352 | 4.081 | 4.252 | 1,346,992 | +0.16(+3.89%) |
Jan 20, 2016 | 4.141 | 4.200 | 4.001 | 4.093 | 1,839,615 | -0.12(-2.93%) |
Jan 19, 2016 | 4.375 | 4.404 | 4.216 | 4.216 | 1,194,380 | -0.12(-2.84%) |
Jan 15, 2016 | 4.212 | 4.340 | 4.340 | 4.340 | 1,549,759 | +0.04(+1.02%) |
Jan 14, 2016 | 4.407 | 4.415 | 4.244 | 4.296 | 1,668,197 | -0.12(-2.71%) |
Jan 13, 2016 | 4.598 | 4.638 | 4.391 | 4.415 | 1,013,168 | -0.23(-4.97%) |
Jan 12, 2016 | 4.770 | 4.770 | 4.527 | 4.646 | 1,087,587 | -0.08(-1.77%) |
Jan 11, 2016 | 4.797 | 4.825 | 4.690 | 4.730 | 806,538 | -0.05(-1.08%) |
Jan 08, 2016 | 4.857 | 4.905 | 4.770 | 4.782 | 995,287 | -0.06(-1.15%) |
Jan 07, 2016 | 4.782 | 4.865 | 4.778 | 4.837 | 820,975 | -0.03(-0.65%) |
Jan 06, 2016 | 4.865 | 4.933 | 4.861 | 4.869 | 553,510 | -0.06(-1.29%) |
Jan 05, 2016 | 4.869 | 4.945 | 4.817 | 4.933 | 479,448 | +0.06(+1.31%) |
Jan 04, 2016 | 4.797 | 4.873 | 4.778 | 4.869 | 764,868 | +0.02(+0.33%) |
Dec 31, 2015 | 4.893 | 4.853 | 4.853 | 4.853 | 910,012 | -0.02(-0.49%) |
Dec 30, 2015 | 4.877 | 4.927 | 4.857 | 4.877 | 813,036 | -0.03(-0.57%) |
Dec 29, 2015 | 4.973 | 5.020 | 4.881 | 4.905 | 845,777 | -0.05(-0.96%) |
Dec 28, 2015 | 4.893 | 4.985 | 4.881 | 4.953 | 1,279,918 | +0.07(+1.47%) |
Dec 24, 2015 | 4.929 | 4.881 | 4.881 | 4.881 | 434,033 | -0.05(-0.97%) |
Dec 23, 2015 | 4.845 | 5.032 | 4.837 | 4.929 | 1,919,057 | +0.13(+2.74%) |
Dec 22, 2015 | 4.698 | 4.805 | 4.678 | 4.797 | 1,901,623 | +0.12(+2.47%) |
Dec 21, 2015 | 4.666 | 4.758 | 4.650 | 4.682 | 1,126,667 | +0.06(+1.20%) |
Dec 18, 2015 | 4.539 | 4.674 | 4.539 | 4.626 | 2,405,749 | +0.06(+1.22%) |
Dec 17, 2015 | 4.503 | 4.586 | 4.503 | 4.570 | 1,450,849 | +0.07(+1.50%) |
Dec 16, 2015 | 4.467 | 4.543 | 4.439 | 4.503 | 653,134 | +0.06(+1.43%) |
Dec 15, 2015 | 4.431 | 4.459 | 4.407 | 4.439 | 809,592 | +0.04(+1.00%) |
Dec 14, 2015 | 4.336 | 4.426 | 4.288 | 4.395 | 2,442,195 | +0.07(+1.56%) |
Dec 11, 2015 | 4.551 | 4.563 | 4.212 | 4.328 | 1,485,348 | -0.29(-6.21%) |
Dec 10, 2015 | 4.670 | 4.698 | 4.606 | 4.614 | 874,506 | -0.06(-1.36%) |
Dec 09, 2015 | 4.638 | 4.694 | 4.638 | 4.678 | 914,589 | +0.04(+0.86%) |
Dec 08, 2015 | 4.622 | 4.646 | 4.590 | 4.638 | 1,132,321 | -0.00(-0.09%) |
Dec 07, 2015 | 4.654 | 4.686 | 4.622 | 4.642 | 1,537,650 | -0.04(-0.93%) |
Dec 04, 2015 | 4.582 | 4.686 | 4.582 | 4.686 | 638,872 | +0.12(+2.62%) |
Dec 03, 2015 | 4.650 | 4.674 | 4.551 | 4.567 | 753,861 | -0.06(-1.38%) |
Dec 02, 2015 | 4.574 | 4.650 | 4.574 | 4.630 | 730,255 | +0.06(+1.31%) |