Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.940 | 3.940 | 3.900 | 3.900 | 1,604 | -0.04(-1.02%) |
Feb 26, 2016 | 3.946 | 3.946 | 3.940 | 3.940 | 2,052 | +0.00(+0.00%) |
Feb 25, 2016 | 3.930 | 3.940 | 3.880 | 3.940 | 13,617 | +0.03(+0.77%) |
Feb 23, 2016 | 3.940 | 3.940 | 3.910 | 3.910 | 49 | -0.02(-0.41%) |
Feb 22, 2016 | 3.940 | 3.940 | 3.926 | 3.926 | 841 | +0.09(+2.24%) |
Feb 19, 2016 | 3.850 | 3.960 | 3.840 | 3.840 | 6,466 | -0.08(-2.04%) |
Feb 18, 2016 | 3.983 | 3.983 | 3.920 | 3.920 | 476 | -0.07(-1.75%) |
Feb 17, 2016 | 3.980 | 3.990 | 3.980 | 3.990 | 3,714 | -0.01(-0.25%) |
Feb 16, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 121 | +0.01(+0.25%) |
Feb 12, 2016 | 3.930 | 3.990 | 3.990 | 3.990 | 1,700 | +0.00(+0.00%) |
Feb 11, 2016 | 3.962 | 4.000 | 3.962 | 3.990 | 4,101 | +0.03(+0.76%) |
Feb 10, 2016 | 3.960 | 3.960 | 3.960 | 3.960 | 102 | -0.02(-0.50%) |
Feb 09, 2016 | 3.960 | 3.980 | 3.960 | 3.980 | 200 | +0.03(+0.76%) |
Feb 08, 2016 | 3.950 | 3.950 | 3.830 | 3.950 | 9,581 | -0.05(-1.25%) |
Feb 05, 2016 | 3.900 | 4.000 | 3.900 | 4.000 | 3,276 | +0.00(+0.00%) |
Feb 04, 2016 | 4.020 | 4.050 | 3.980 | 4.000 | 3,217 | +0.07(+1.78%) |
Feb 03, 2016 | 3.940 | 3.940 | 3.830 | 3.930 | 4,837 | +0.07(+1.81%) |
Feb 02, 2016 | 3.880 | 3.880 | 3.830 | 3.860 | 21,123 | -0.01(-0.26%) |
Feb 01, 2016 | 3.940 | 4.040 | 3.870 | 3.870 | 11,821 | -0.13(-3.25%) |
Jan 29, 2016 | 4.240 | 4.250 | 4.000 | 4.000 | 24,182 | -0.28(-6.54%) |
Jan 28, 2016 | 4.210 | 4.330 | 4.210 | 4.280 | 12,856 | +0.10(+2.39%) |
Jan 27, 2016 | 4.250 | 4.325 | 4.160 | 4.180 | 5,338 | -0.12(-2.79%) |
Jan 26, 2016 | 4.320 | 4.430 | 4.300 | 4.300 | 7,668 | +0.08(+1.90%) |
Jan 25, 2016 | 4.370 | 4.380 | 4.220 | 4.220 | 5,159 | -0.15(-3.43%) |
Jan 22, 2016 | 4.420 | 4.420 | 4.300 | 4.370 | 10,908 | +0.01(+0.23%) |
Jan 21, 2016 | 4.350 | 4.400 | 4.300 | 4.360 | 7,724 | +0.08(+1.87%) |
Jan 20, 2016 | 4.330 | 4.350 | 4.120 | 4.280 | 9,885 | -0.09(-2.06%) |
Jan 19, 2016 | 4.350 | 4.520 | 4.300 | 4.370 | 11,610 | -0.10(-2.24%) |
Jan 15, 2016 | 4.600 | 4.470 | 4.470 | 4.470 | 18,100 | -0.14(-3.04%) |
Jan 14, 2016 | 4.630 | 4.690 | 4.500 | 4.610 | 30,029 | +0.00(+0.00%) |
Jan 13, 2016 | 4.370 | 4.610 | 4.361 | 4.610 | 16,921 | +0.15(+3.36%) |
Jan 12, 2016 | 4.360 | 4.490 | 4.360 | 4.460 | 18,256 | +0.08(+1.83%) |
Jan 11, 2016 | 4.380 | 4.420 | 4.330 | 4.380 | 12,645 | +0.00(+0.00%) |
Jan 08, 2016 | 4.210 | 4.380 | 4.210 | 4.380 | 11,644 | +0.12(+2.82%) |
Jan 07, 2016 | 4.230 | 4.280 | 4.230 | 4.260 | 1,810 | +0.00(+0.00%) |
Jan 06, 2016 | 4.270 | 4.290 | 4.250 | 4.260 | 5,792 | -0.01(-0.23%) |
Jan 05, 2016 | 4.150 | 4.270 | 4.070 | 4.270 | 5,706 | +0.11(+2.64%) |
Jan 04, 2016 | 4.230 | 4.260 | 4.150 | 4.160 | 21,191 | -0.07(-1.65%) |
Dec 31, 2015 | 4.080 | 4.230 | 4.230 | 4.230 | 28,300 | +0.15(+3.67%) |
Dec 30, 2015 | 3.832 | 4.090 | 3.832 | 4.080 | 17,509 | +0.15(+3.82%) |
Dec 29, 2015 | 3.799 | 3.950 | 3.799 | 3.930 | 6,822 | +0.13(+3.42%) |
Dec 28, 2015 | 3.744 | 3.840 | 3.640 | 3.800 | 3,008 | +0.06(+1.60%) |
Dec 24, 2015 | 3.750 | 3.740 | 3.740 | 3.740 | 1,000 | +0.04(+1.08%) |
Dec 23, 2015 | 3.680 | 3.840 | 3.500 | 3.700 | 32,282 | +0.01(+0.14%) |
Dec 22, 2015 | 3.630 | 3.769 | 3.530 | 3.695 | 12,437 | +0.03(+0.95%) |
Dec 21, 2015 | 3.540 | 3.690 | 3.540 | 3.660 | 14,717 | +0.19(+5.47%) |
Dec 18, 2015 | 3.690 | 3.700 | 3.470 | 3.470 | 21,911 | -0.29(-7.71%) |
Dec 17, 2015 | 3.700 | 3.840 | 3.590 | 3.760 | 48,853 | +0.06(+1.62%) |
Dec 16, 2015 | 3.840 | 3.840 | 3.610 | 3.700 | 24,032 | -0.08(-2.12%) |
Dec 15, 2015 | 3.710 | 3.800 | 3.700 | 3.780 | 9,852 | +0.07(+1.88%) |
Dec 14, 2015 | 3.710 | 3.840 | 3.710 | 3.710 | 10,464 | +0.00(+0.00%) |
Dec 11, 2015 | 3.750 | 3.850 | 3.650 | 3.710 | 9,893 | -0.07(-1.85%) |
Dec 10, 2015 | 3.750 | 3.870 | 3.665 | 3.780 | 14,171 | +0.06(+1.61%) |
Dec 09, 2015 | 3.720 | 3.720 | 3.650 | 3.720 | 15,503 | +0.07(+1.92%) |
Dec 08, 2015 | 3.700 | 3.750 | 3.550 | 3.650 | 24,902 | -0.05(-1.35%) |
Dec 07, 2015 | 3.720 | 3.740 | 3.650 | 3.700 | 15,163 | -0.02(-0.54%) |
Dec 04, 2015 | 3.642 | 3.730 | 3.640 | 3.720 | 35,597 | +0.07(+1.92%) |
Dec 03, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 2,040 | +0.02(+0.55%) |
Dec 02, 2015 | 3.690 | 3.780 | 3.630 | 3.630 | 5,302 | -0.14(-3.71%) |