Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.924 | 3.950 | 3.912 | 3.950 | 82,920 | +0.03(+0.66%) |
Feb 26, 2016 | 3.916 | 3.924 | 3.886 | 3.924 | 77,030 | +0.01(+0.33%) |
Feb 25, 2016 | 3.899 | 3.929 | 3.877 | 3.912 | 73,839 | +0.03(+0.78%) |
Feb 24, 2016 | 3.860 | 3.890 | 3.847 | 3.881 | 177,017 | +0.01(+0.22%) |
Feb 23, 2016 | 3.894 | 3.894 | 3.860 | 3.873 | 75,099 | -0.02(-0.44%) |
Feb 22, 2016 | 3.894 | 3.894 | 3.860 | 3.890 | 129,090 | +0.03(+0.73%) |
Feb 19, 2016 | 3.860 | 3.864 | 3.834 | 3.862 | 73,278 | +0.00(+0.06%) |
Feb 18, 2016 | 3.829 | 3.860 | 3.829 | 3.860 | 121,532 | +0.00(+0.11%) |
Feb 17, 2016 | 3.855 | 3.864 | 3.832 | 3.855 | 139,740 | +0.01(+0.22%) |
Feb 16, 2016 | 3.851 | 3.877 | 3.812 | 3.847 | 151,654 | +0.00(+0.11%) |
Feb 12, 2016 | 3.808 | 3.842 | 3.842 | 3.842 | 127,392 | +0.03(+0.68%) |
Feb 11, 2016 | 3.842 | 3.877 | 3.769 | 3.817 | 367,492 | -0.07(-1.89%) |
Feb 10, 2016 | 3.937 | 3.937 | 3.877 | 3.890 | 108,656 | -0.02(-0.44%) |
Feb 09, 2016 | 3.907 | 3.942 | 3.877 | 3.907 | 118,558 | +0.00(+0.00%) |
Feb 08, 2016 | 3.907 | 3.933 | 3.886 | 3.907 | 311,287 | -0.03(-0.87%) |
Feb 05, 2016 | 3.997 | 3.997 | 3.941 | 3.941 | 248,027 | -0.05(-1.28%) |
Feb 04, 2016 | 3.997 | 4.014 | 3.976 | 3.993 | 40,492 | -0.00(-0.11%) |
Feb 03, 2016 | 4.006 | 4.027 | 3.970 | 3.997 | 111,573 | -0.02(-0.43%) |
Feb 02, 2016 | 4.018 | 4.023 | 3.959 | 4.014 | 175,982 | -0.00(-0.11%) |
Feb 01, 2016 | 3.984 | 4.078 | 3.971 | 4.018 | 816,360 | +0.05(+1.18%) |
Jan 29, 2016 | 3.959 | 3.992 | 3.941 | 3.971 | 94,368 | +0.03(+0.87%) |
Jan 28, 2016 | 3.933 | 3.950 | 3.911 | 3.937 | 337,017 | +0.03(+0.88%) |
Jan 27, 2016 | 3.920 | 3.929 | 3.894 | 3.903 | 181,669 | -0.02(-0.44%) |
Jan 26, 2016 | 3.882 | 3.920 | 3.869 | 3.920 | 147,867 | +0.06(+1.55%) |
Jan 25, 2016 | 3.877 | 3.882 | 3.847 | 3.860 | 137,815 | -0.04(-0.99%) |
Jan 22, 2016 | 3.899 | 3.903 | 3.860 | 3.899 | 120,001 | +0.04(+1.11%) |
Jan 21, 2016 | 3.779 | 3.856 | 3.779 | 3.856 | 344,421 | +0.07(+1.92%) |
Jan 20, 2016 | 3.805 | 3.805 | 3.728 | 3.783 | 308,347 | -0.06(-1.56%) |
Jan 19, 2016 | 3.916 | 3.916 | 3.830 | 3.843 | 135,043 | -0.04(-1.10%) |
Jan 15, 2016 | 3.830 | 3.886 | 3.886 | 3.886 | 275,798 | -0.04(-0.98%) |
Jan 14, 2016 | 3.920 | 3.954 | 3.839 | 3.924 | 347,923 | +0.00(+0.00%) |
Jan 13, 2016 | 4.035 | 4.035 | 3.860 | 3.924 | 363,811 | -0.09(-2.24%) |
Jan 12, 2016 | 4.035 | 4.044 | 3.976 | 4.014 | 210,243 | -0.00(-0.09%) |
Jan 11, 2016 | 4.048 | 4.048 | 4.014 | 4.018 | 114,748 | -0.02(-0.43%) |
Jan 08, 2016 | 4.061 | 4.065 | 4.027 | 4.035 | 95,774 | -0.01(-0.31%) |
Jan 07, 2016 | 4.065 | 4.107 | 4.048 | 4.048 | 120,751 | -0.06(-1.54%) |
Jan 06, 2016 | 4.124 | 4.150 | 4.107 | 4.112 | 142,332 | -0.04(-0.92%) |
Jan 05, 2016 | 4.107 | 4.162 | 4.101 | 4.150 | 204,862 | +0.03(+0.72%) |
Jan 04, 2016 | 4.103 | 4.120 | 4.048 | 4.120 | 203,568 | -0.00(-0.10%) |
Dec 31, 2015 | 4.154 | 4.124 | 4.124 | 4.124 | 446,354 | -0.04(-1.02%) |
Dec 30, 2015 | 4.167 | 4.167 | 4.154 | 4.167 | 174,529 | +0.01(+0.20%) |
Dec 29, 2015 | 4.171 | 4.183 | 4.099 | 4.158 | 313,147 | -0.02(-0.41%) |
Dec 28, 2015 | 4.200 | 4.222 | 4.137 | 4.175 | 229,045 | -0.02(-0.50%) |
Dec 24, 2015 | 4.200 | 4.196 | 4.196 | 4.196 | 50,539 | -0.01(-0.20%) |
Dec 23, 2015 | 4.183 | 4.222 | 4.167 | 4.205 | 202,562 | +0.04(+1.02%) |
Dec 22, 2015 | 4.162 | 4.175 | 4.150 | 4.162 | 159,178 | +0.00(+0.00%) |
Dec 21, 2015 | 4.171 | 4.183 | 4.137 | 4.162 | 134,262 | +0.01(+0.20%) |
Dec 18, 2015 | 4.154 | 4.183 | 4.120 | 4.154 | 193,420 | +0.00(+0.00%) |
Dec 17, 2015 | 4.162 | 4.171 | 4.137 | 4.154 | 195,897 | +0.00(+0.10%) |
Dec 16, 2015 | 4.120 | 4.154 | 4.090 | 4.150 | 364,541 | +0.04(+1.03%) |
Dec 15, 2015 | 4.065 | 4.112 | 4.054 | 4.107 | 273,778 | +0.04(+1.04%) |
Dec 14, 2015 | 4.078 | 4.086 | 4.010 | 4.065 | 608,170 | -0.06(-1.34%) |
Dec 11, 2015 | 4.141 | 4.167 | 4.055 | 4.120 | 463,780 | -0.06(-1.32%) |
Dec 10, 2015 | 4.154 | 4.175 | 4.128 | 4.175 | 118,827 | +0.03(+0.61%) |
Dec 09, 2015 | 4.175 | 4.200 | 4.133 | 4.150 | 308,591 | +0.00(+0.00%) |
Dec 08, 2015 | 4.154 | 4.171 | 4.124 | 4.150 | 340,414 | -0.03(-0.70%) |
Dec 07, 2015 | 4.204 | 4.208 | 4.156 | 4.179 | 266,279 | -0.03(-0.60%) |
Dec 04, 2015 | 4.196 | 4.208 | 4.179 | 4.204 | 113,962 | +0.00(+0.10%) |
Dec 03, 2015 | 4.200 | 4.221 | 4.179 | 4.200 | 188,413 | -0.01(-0.30%) |
Dec 02, 2015 | 4.204 | 4.229 | 4.200 | 4.213 | 222,223 | +0.00(+0.00%) |