Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.481 | 4.554 | 4.420 | 4.542 | 1,246,781 | +0.06(+1.36%) |
Feb 26, 2016 | 4.383 | 4.570 | 4.322 | 4.481 | 2,029,139 | +0.13(+2.90%) |
Feb 25, 2016 | 4.212 | 4.379 | 4.212 | 4.354 | 687,521 | +0.14(+3.28%) |
Feb 24, 2016 | 4.159 | 4.240 | 4.053 | 4.216 | 418,054 | +0.00(+0.00%) |
Feb 23, 2016 | 4.216 | 4.232 | 4.163 | 4.216 | 471,636 | +0.01(+0.19%) |
Feb 22, 2016 | 4.354 | 4.359 | 4.179 | 4.208 | 846,088 | -0.04(-0.96%) |
Feb 19, 2016 | 4.273 | 4.314 | 4.204 | 4.249 | 579,629 | -0.05(-1.23%) |
Feb 18, 2016 | 4.338 | 4.363 | 4.261 | 4.302 | 317,863 | -0.02(-0.56%) |
Feb 17, 2016 | 4.232 | 4.363 | 4.220 | 4.326 | 528,531 | +0.12(+2.91%) |
Feb 16, 2016 | 4.269 | 4.283 | 4.179 | 4.204 | 588,844 | -0.02(-0.58%) |
Feb 12, 2016 | 4.102 | 4.228 | 4.228 | 4.228 | 661,852 | +0.14(+3.49%) |
Feb 11, 2016 | 4.110 | 4.159 | 4.041 | 4.086 | 858,419 | -0.08(-1.95%) |
Feb 10, 2016 | 4.236 | 4.257 | 4.151 | 4.167 | 663,092 | -0.04(-0.87%) |
Feb 09, 2016 | 4.175 | 4.245 | 4.130 | 4.204 | 646,167 | -0.02(-0.39%) |
Feb 08, 2016 | 4.330 | 4.359 | 4.212 | 4.220 | 887,282 | -0.18(-3.99%) |
Feb 05, 2016 | 4.375 | 4.464 | 4.367 | 4.395 | 461,335 | +0.01(+0.19%) |
Feb 04, 2016 | 4.334 | 4.416 | 4.306 | 4.387 | 645,212 | +0.07(+1.51%) |
Feb 03, 2016 | 4.334 | 4.383 | 4.175 | 4.322 | 581,519 | +0.00(+0.09%) |
Feb 02, 2016 | 4.391 | 4.392 | 4.314 | 4.318 | 705,204 | -0.12(-2.66%) |
Feb 01, 2016 | 4.456 | 4.477 | 4.379 | 4.436 | 609,245 | -0.04(-0.82%) |
Jan 29, 2016 | 4.359 | 4.554 | 4.342 | 4.473 | 745,128 | +0.11(+2.62%) |
Jan 28, 2016 | 4.416 | 4.464 | 4.322 | 4.359 | 456,597 | -0.04(-0.93%) |
Jan 27, 2016 | 4.379 | 4.432 | 4.326 | 4.399 | 609,947 | -0.08(-1.82%) |
Jan 26, 2016 | 4.444 | 4.487 | 4.420 | 4.481 | 433,417 | +0.05(+1.20%) |
Jan 25, 2016 | 4.501 | 4.530 | 4.416 | 4.428 | 603,824 | -0.08(-1.72%) |
Jan 22, 2016 | 4.412 | 4.521 | 4.412 | 4.505 | 566,492 | +0.15(+3.56%) |
Jan 21, 2016 | 4.196 | 4.452 | 4.175 | 4.350 | 1,316,519 | +0.16(+3.89%) |
Jan 20, 2016 | 4.236 | 4.297 | 4.094 | 4.187 | 1,797,997 | -0.13(-2.93%) |
Jan 19, 2016 | 4.477 | 4.506 | 4.314 | 4.314 | 1,167,359 | -0.13(-2.84%) |
Jan 15, 2016 | 4.310 | 4.440 | 4.440 | 4.440 | 1,514,699 | +0.04(+1.02%) |
Jan 14, 2016 | 4.509 | 4.517 | 4.342 | 4.395 | 1,630,457 | -0.12(-2.71%) |
Jan 13, 2016 | 4.705 | 4.746 | 4.493 | 4.517 | 990,247 | -0.24(-4.97%) |
Jan 12, 2016 | 4.880 | 4.880 | 4.631 | 4.754 | 1,062,982 | -0.09(-1.77%) |
Jan 11, 2016 | 4.908 | 4.937 | 4.799 | 4.839 | 788,291 | -0.05(-1.08%) |
Jan 08, 2016 | 4.970 | 5.018 | 4.880 | 4.892 | 972,770 | -0.06(-1.15%) |
Jan 07, 2016 | 4.892 | 4.978 | 4.888 | 4.949 | 802,402 | -0.03(-0.65%) |
Jan 06, 2016 | 4.978 | 5.047 | 4.974 | 4.982 | 540,988 | -0.07(-1.29%) |
Jan 05, 2016 | 4.982 | 5.059 | 4.929 | 5.047 | 468,601 | +0.07(+1.31%) |
Jan 04, 2016 | 4.908 | 4.986 | 4.888 | 4.982 | 747,564 | +0.02(+0.33%) |
Dec 31, 2015 | 5.006 | 4.965 | 4.965 | 4.965 | 889,425 | -0.02(-0.49%) |
Dec 30, 2015 | 4.990 | 5.041 | 4.970 | 4.990 | 794,642 | -0.03(-0.57%) |
Dec 29, 2015 | 5.088 | 5.137 | 4.994 | 5.018 | 826,642 | -0.05(-0.96%) |
Dec 28, 2015 | 5.006 | 5.100 | 4.994 | 5.067 | 1,250,962 | +0.07(+1.47%) |
Dec 24, 2015 | 5.043 | 4.994 | 4.994 | 4.994 | 424,214 | -0.05(-0.97%) |
Dec 23, 2015 | 4.957 | 5.149 | 4.949 | 5.043 | 1,875,642 | +0.13(+2.74%) |
Dec 22, 2015 | 4.807 | 4.917 | 4.786 | 4.908 | 1,858,602 | +0.12(+2.47%) |
Dec 21, 2015 | 4.774 | 4.868 | 4.758 | 4.790 | 1,101,179 | +0.06(+1.20%) |
Dec 18, 2015 | 4.644 | 4.782 | 4.644 | 4.733 | 2,351,324 | +0.06(+1.22%) |
Dec 17, 2015 | 4.607 | 4.693 | 4.607 | 4.676 | 1,418,026 | +0.07(+1.50%) |
Dec 16, 2015 | 4.570 | 4.648 | 4.542 | 4.607 | 638,358 | +0.07(+1.43%) |
Dec 15, 2015 | 4.534 | 4.562 | 4.509 | 4.542 | 791,276 | +0.04(+1.00%) |
Dec 14, 2015 | 4.436 | 4.529 | 4.387 | 4.497 | 2,386,945 | +0.07(+1.56%) |
Dec 11, 2015 | 4.656 | 4.668 | 4.310 | 4.428 | 1,451,744 | -0.29(-6.21%) |
Dec 10, 2015 | 4.778 | 4.807 | 4.713 | 4.721 | 854,722 | -0.07(-1.36%) |
Dec 09, 2015 | 4.746 | 4.803 | 4.746 | 4.786 | 893,898 | +0.04(+0.86%) |
Dec 08, 2015 | 4.729 | 4.754 | 4.697 | 4.746 | 1,106,705 | -0.00(-0.09%) |
Dec 07, 2015 | 4.762 | 4.794 | 4.729 | 4.750 | 1,502,864 | -0.04(-0.93%) |
Dec 04, 2015 | 4.689 | 4.794 | 4.689 | 4.794 | 624,419 | +0.12(+2.62%) |
Dec 03, 2015 | 4.758 | 4.782 | 4.656 | 4.672 | 736,806 | -0.07(-1.38%) |
Dec 02, 2015 | 4.680 | 4.758 | 4.680 | 4.737 | 713,735 | +0.06(+1.31%) |