Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.945 | 3.967 | 3.937 | 3.963 | 61,339 | +0.03(+0.78%) |
Feb 26, 2016 | 3.906 | 3.949 | 3.906 | 3.932 | 28,996 | +0.00(+0.11%) |
Feb 25, 2016 | 3.845 | 3.928 | 3.845 | 3.928 | 70,583 | +0.07(+1.81%) |
Feb 24, 2016 | 3.828 | 3.867 | 3.828 | 3.858 | 44,679 | -0.01(-0.23%) |
Feb 23, 2016 | 3.867 | 3.871 | 3.854 | 3.867 | 31,567 | -0.00(-0.11%) |
Feb 22, 2016 | 3.806 | 3.889 | 3.806 | 3.871 | 51,170 | +0.07(+1.72%) |
Feb 19, 2016 | 3.784 | 3.814 | 3.775 | 3.806 | 29,961 | -0.03(-0.68%) |
Feb 18, 2016 | 3.828 | 3.836 | 3.802 | 3.832 | 47,578 | +0.00(+0.12%) |
Feb 17, 2016 | 3.828 | 3.832 | 3.805 | 3.827 | 63,417 | -0.00(-0.12%) |
Feb 16, 2016 | 3.818 | 3.832 | 3.797 | 3.832 | 60,983 | +0.02(+0.46%) |
Feb 12, 2016 | 3.780 | 3.815 | 3.815 | 3.815 | 178,459 | +0.07(+1.86%) |
Feb 11, 2016 | 3.767 | 3.788 | 3.740 | 3.745 | 70,824 | -0.05(-1.26%) |
Feb 10, 2016 | 3.815 | 3.815 | 3.775 | 3.793 | 36,058 | +0.00(+0.00%) |
Feb 09, 2016 | 3.775 | 3.832 | 3.775 | 3.793 | 77,506 | -0.00(-0.11%) |
Feb 08, 2016 | 3.806 | 3.827 | 3.793 | 3.797 | 64,402 | -0.02(-0.57%) |
Feb 05, 2016 | 3.849 | 3.849 | 3.810 | 3.819 | 90,595 | -0.04(-1.01%) |
Feb 04, 2016 | 3.853 | 3.875 | 3.849 | 3.858 | 58,358 | -0.01(-0.22%) |
Feb 03, 2016 | 3.875 | 3.875 | 3.840 | 3.866 | 99,568 | +0.00(+0.11%) |
Feb 02, 2016 | 3.840 | 3.862 | 3.829 | 3.862 | 96,725 | +0.02(+0.45%) |
Feb 01, 2016 | 3.866 | 3.866 | 3.836 | 3.845 | 74,215 | -0.02(-0.56%) |
Jan 29, 2016 | 3.853 | 3.871 | 3.836 | 3.866 | 103,170 | +0.04(+1.13%) |
Jan 28, 2016 | 3.836 | 3.836 | 3.814 | 3.823 | 64,935 | +0.00(+0.11%) |
Jan 27, 2016 | 3.819 | 3.836 | 3.812 | 3.819 | 87,995 | +0.00(+0.00%) |
Jan 26, 2016 | 3.801 | 3.862 | 3.789 | 3.819 | 172,628 | +0.03(+0.68%) |
Jan 25, 2016 | 3.810 | 3.810 | 3.784 | 3.793 | 70,550 | -0.00(-0.11%) |
Jan 22, 2016 | 3.801 | 3.862 | 3.769 | 3.797 | 114,314 | +0.04(+1.03%) |
Jan 21, 2016 | 3.758 | 3.767 | 3.741 | 3.758 | 49,020 | +0.03(+0.81%) |
Jan 20, 2016 | 3.767 | 3.767 | 3.672 | 3.728 | 138,766 | -0.06(-1.48%) |
Jan 19, 2016 | 3.789 | 3.813 | 3.763 | 3.784 | 156,157 | -0.05(-1.35%) |
Jan 15, 2016 | 3.853 | 3.836 | 3.836 | 3.836 | 69,446 | -0.04(-1.00%) |
Jan 14, 2016 | 3.909 | 3.909 | 3.862 | 3.875 | 87,845 | -0.03(-0.88%) |
Jan 13, 2016 | 3.948 | 3.966 | 3.905 | 3.909 | 35,982 | -0.04(-0.98%) |
Jan 12, 2016 | 4.026 | 4.052 | 3.944 | 3.948 | 71,775 | -0.05(-1.30%) |
Jan 11, 2016 | 4.034 | 4.050 | 3.979 | 4.000 | 62,883 | -0.05(-1.16%) |
Jan 08, 2016 | 4.013 | 4.077 | 4.000 | 4.047 | 55,750 | +0.04(+0.96%) |
Jan 07, 2016 | 3.957 | 4.009 | 3.957 | 4.009 | 35,616 | +0.01(+0.21%) |
Jan 06, 2016 | 3.970 | 4.004 | 3.970 | 4.000 | 48,150 | +0.01(+0.22%) |
Jan 05, 2016 | 3.962 | 4.004 | 3.945 | 3.992 | 58,339 | +0.03(+0.87%) |
Jan 04, 2016 | 3.940 | 3.965 | 3.923 | 3.957 | 45,308 | +0.00(+0.00%) |
Dec 31, 2015 | 3.919 | 3.957 | 3.957 | 3.957 | 65,843 | +0.05(+1.20%) |
Dec 30, 2015 | 3.992 | 4.013 | 3.908 | 3.910 | 65,671 | -0.10(-2.46%) |
Dec 29, 2015 | 4.004 | 4.017 | 3.987 | 4.009 | 72,101 | +0.02(+0.54%) |
Dec 28, 2015 | 4.000 | 4.017 | 3.987 | 3.987 | 124,830 | -0.03(-0.75%) |
Dec 24, 2015 | 4.039 | 4.017 | 4.017 | 4.017 | 27,785 | +0.00(+0.00%) |
Dec 23, 2015 | 3.992 | 4.026 | 3.975 | 4.017 | 87,184 | +0.03(+0.75%) |
Dec 22, 2015 | 3.962 | 3.987 | 3.949 | 3.987 | 95,485 | +0.02(+0.43%) |
Dec 21, 2015 | 3.983 | 3.983 | 3.953 | 3.970 | 147,642 | +0.00(+0.11%) |
Dec 18, 2015 | 3.919 | 3.983 | 3.902 | 3.966 | 131,778 | +0.02(+0.43%) |
Dec 17, 2015 | 3.863 | 3.970 | 3.863 | 3.949 | 180,580 | +0.06(+1.49%) |
Dec 16, 2015 | 3.842 | 3.893 | 3.803 | 3.891 | 64,160 | +0.05(+1.39%) |
Dec 15, 2015 | 3.777 | 3.863 | 3.765 | 3.837 | 97,409 | +0.08(+2.05%) |
Dec 14, 2015 | 3.743 | 3.807 | 3.722 | 3.760 | 172,184 | -0.05(-1.35%) |
Dec 11, 2015 | 3.919 | 3.957 | 3.807 | 3.812 | 134,102 | -0.15(-3.68%) |
Dec 10, 2015 | 3.966 | 3.979 | 3.936 | 3.957 | 51,320 | +0.00(+0.00%) |
Dec 09, 2015 | 3.970 | 3.974 | 3.949 | 3.957 | 49,282 | -0.01(-0.32%) |
Dec 08, 2015 | 3.957 | 3.970 | 3.949 | 3.970 | 19,843 | +0.01(+0.21%) |
Dec 07, 2015 | 3.970 | 3.983 | 3.953 | 3.962 | 36,222 | -0.02(-0.53%) |
Dec 04, 2015 | 4.013 | 4.019 | 3.979 | 3.983 | 58,235 | -0.05(-1.26%) |
Dec 03, 2015 | 3.996 | 4.034 | 3.987 | 4.034 | 66,296 | +0.04(+0.96%) |
Dec 02, 2015 | 4.008 | 4.013 | 3.996 | 3.996 | 40,963 | -0.00(-0.10%) |