Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.665 | 4.834 | 4.623 | 4.716 | 25,178 | +0.09(+2.00%) |
Feb 26, 2016 | 4.472 | 4.699 | 4.472 | 4.623 | 23,721 | -0.06(-1.26%) |
Feb 25, 2016 | 4.590 | 4.682 | 4.573 | 4.682 | 11,274 | +0.13(+2.96%) |
Feb 24, 2016 | 4.514 | 4.665 | 4.421 | 4.548 | 23,681 | -0.05(-1.10%) |
Feb 23, 2016 | 4.472 | 4.665 | 4.472 | 4.598 | 27,439 | +0.13(+2.82%) |
Feb 22, 2016 | 4.463 | 4.573 | 4.413 | 4.472 | 24,944 | -0.01(-0.19%) |
Feb 19, 2016 | 4.379 | 4.564 | 4.329 | 4.480 | 32,814 | +0.04(+0.95%) |
Feb 18, 2016 | 4.404 | 4.505 | 4.312 | 4.438 | 49,435 | -0.01(-0.19%) |
Feb 17, 2016 | 4.438 | 4.548 | 4.388 | 4.447 | 33,889 | +0.05(+1.15%) |
Feb 16, 2016 | 4.463 | 4.505 | 4.337 | 4.396 | 118,775 | -0.03(-0.76%) |
Feb 12, 2016 | 4.371 | 4.430 | 4.430 | 4.430 | 100,338 | +0.05(+1.15%) |
Feb 11, 2016 | 4.084 | 4.447 | 4.084 | 4.379 | 106,267 | +0.20(+4.84%) |
Feb 10, 2016 | 4.169 | 4.236 | 4.093 | 4.177 | 37,349 | +0.01(+0.20%) |
Feb 09, 2016 | 4.194 | 4.228 | 4.110 | 4.169 | 33,578 | +0.00(+0.00%) |
Feb 08, 2016 | 4.068 | 4.211 | 4.047 | 4.169 | 36,885 | +0.03(+0.81%) |
Feb 05, 2016 | 4.068 | 4.135 | 3.924 | 4.135 | 152,828 | +0.05(+1.24%) |
Feb 04, 2016 | 4.017 | 4.209 | 3.992 | 4.084 | 62,580 | +0.09(+2.32%) |
Feb 03, 2016 | 3.975 | 4.058 | 3.933 | 3.992 | 26,504 | +0.02(+0.42%) |
Feb 02, 2016 | 3.958 | 3.992 | 3.946 | 3.975 | 36,115 | -0.01(-0.21%) |
Feb 01, 2016 | 3.950 | 4.100 | 3.892 | 3.983 | 31,698 | -0.01(-0.21%) |
Jan 29, 2016 | 3.842 | 4.093 | 3.842 | 3.992 | 125,272 | +0.15(+3.90%) |
Jan 28, 2016 | 3.808 | 3.883 | 3.758 | 3.842 | 26,584 | +0.05(+1.43%) |
Jan 27, 2016 | 3.792 | 3.858 | 3.733 | 3.788 | 43,077 | -0.06(-1.62%) |
Jan 26, 2016 | 3.858 | 3.900 | 3.833 | 3.850 | 35,607 | +0.07(+1.76%) |
Jan 25, 2016 | 3.742 | 3.892 | 3.742 | 3.783 | 55,011 | +0.04(+1.11%) |
Jan 22, 2016 | 3.750 | 3.767 | 3.717 | 3.742 | 48,071 | -0.01(-0.22%) |
Jan 21, 2016 | 3.702 | 3.842 | 3.702 | 3.750 | 25,958 | +0.01(+0.22%) |
Jan 20, 2016 | 3.759 | 3.800 | 3.650 | 3.742 | 91,971 | -0.03(-0.88%) |
Jan 19, 2016 | 3.828 | 3.833 | 3.683 | 3.775 | 53,529 | +0.02(+0.44%) |
Jan 15, 2016 | 3.783 | 3.758 | 3.758 | 3.758 | 31,679 | -0.11(-2.80%) |
Jan 14, 2016 | 3.841 | 3.933 | 3.841 | 3.867 | 36,093 | +0.04(+1.09%) |
Jan 13, 2016 | 3.958 | 3.992 | 3.792 | 3.825 | 66,326 | +0.00(+0.00%) |
Jan 12, 2016 | 3.842 | 3.892 | 3.783 | 3.825 | 44,327 | +0.02(+0.66%) |
Jan 11, 2016 | 3.809 | 3.942 | 3.800 | 3.800 | 35,024 | -0.02(-0.44%) |
Jan 08, 2016 | 3.950 | 3.958 | 3.767 | 3.817 | 44,181 | -0.08(-2.14%) |
Jan 07, 2016 | 3.983 | 4.050 | 3.900 | 3.900 | 34,065 | -0.11(-2.70%) |
Jan 06, 2016 | 4.008 | 4.067 | 4.008 | 4.008 | 65,978 | -0.06(-1.43%) |
Jan 05, 2016 | 4.100 | 4.117 | 3.950 | 4.067 | 64,716 | +0.16(+4.05%) |
Jan 04, 2016 | 3.742 | 3.958 | 3.675 | 3.908 | 46,939 | +0.12(+3.08%) |
Dec 31, 2015 | 3.750 | 3.792 | 3.792 | 3.792 | 114,356 | +0.00(+0.00%) |
Dec 30, 2015 | 3.750 | 3.842 | 3.750 | 3.792 | 54,856 | -0.01(-0.22%) |
Dec 29, 2015 | 3.892 | 3.892 | 3.784 | 3.800 | 63,710 | +0.01(+0.22%) |
Dec 28, 2015 | 3.883 | 3.917 | 3.792 | 3.792 | 47,347 | -0.06(-1.52%) |
Dec 24, 2015 | 3.758 | 3.850 | 3.850 | 3.850 | 25,679 | +0.17(+4.76%) |
Dec 23, 2015 | 3.700 | 3.783 | 3.667 | 3.675 | 158,576 | +0.02(+0.68%) |
Dec 22, 2015 | 3.792 | 4.158 | 3.642 | 3.650 | 186,265 | -0.13(-3.52%) |
Dec 21, 2015 | 3.833 | 3.850 | 3.779 | 3.783 | 46,552 | +0.03(+0.67%) |
Dec 18, 2015 | 3.842 | 3.867 | 3.758 | 3.758 | 183,498 | -0.08(-2.17%) |
Dec 17, 2015 | 3.858 | 3.975 | 3.842 | 3.842 | 50,207 | -0.03(-0.86%) |
Dec 16, 2015 | 3.858 | 4.042 | 3.850 | 3.875 | 36,950 | +0.01(+0.22%) |
Dec 15, 2015 | 3.908 | 4.125 | 3.833 | 3.867 | 50,602 | +0.01(+0.22%) |
Dec 14, 2015 | 4.050 | 4.067 | 3.842 | 3.858 | 76,357 | -0.19(-4.73%) |
Dec 11, 2015 | 4.075 | 4.142 | 4.033 | 4.050 | 69,095 | -0.04(-1.02%) |
Dec 10, 2015 | 4.225 | 4.225 | 4.083 | 4.092 | 46,166 | -0.27(-6.12%) |
Dec 09, 2015 | 4.083 | 4.400 | 4.050 | 4.358 | 101,227 | +0.32(+7.83%) |
Dec 08, 2015 | 4.558 | 4.558 | 4.042 | 4.042 | 28,632 | -0.01(-0.21%) |
Dec 07, 2015 | 4.158 | 4.183 | 4.017 | 4.050 | 39,882 | -0.19(-4.52%) |
Dec 04, 2015 | 4.183 | 4.250 | 4.167 | 4.242 | 14,343 | +0.03(+0.69%) |
Dec 03, 2015 | 4.058 | 4.308 | 4.050 | 4.213 | 48,372 | -0.07(-1.56%) |
Dec 02, 2015 | 4.258 | 4.333 | 4.250 | 4.279 | 42,025 | -0.02(-0.48%) |