Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.963 | 3.989 | 3.950 | 3.989 | 82,118 | +0.03(+0.66%) |
Feb 26, 2016 | 3.954 | 3.963 | 3.924 | 3.963 | 76,285 | +0.01(+0.33%) |
Feb 25, 2016 | 3.937 | 3.967 | 3.915 | 3.950 | 73,124 | +0.03(+0.78%) |
Feb 24, 2016 | 3.897 | 3.928 | 3.884 | 3.919 | 175,304 | +0.01(+0.22%) |
Feb 23, 2016 | 3.932 | 3.932 | 3.897 | 3.911 | 74,372 | -0.02(-0.44%) |
Feb 22, 2016 | 3.932 | 3.932 | 3.897 | 3.928 | 127,840 | +0.03(+0.73%) |
Feb 19, 2016 | 3.897 | 3.902 | 3.871 | 3.900 | 72,569 | +0.00(+0.06%) |
Feb 18, 2016 | 3.867 | 3.897 | 3.867 | 3.897 | 120,356 | +0.00(+0.11%) |
Feb 17, 2016 | 3.893 | 3.902 | 3.869 | 3.893 | 138,387 | +0.01(+0.22%) |
Feb 16, 2016 | 3.889 | 3.914 | 3.850 | 3.884 | 150,187 | +0.00(+0.11%) |
Feb 12, 2016 | 3.845 | 3.880 | 3.880 | 3.880 | 126,159 | +0.03(+0.68%) |
Feb 11, 2016 | 3.880 | 3.915 | 3.806 | 3.854 | 363,935 | -0.07(-1.89%) |
Feb 10, 2016 | 3.976 | 3.976 | 3.915 | 3.928 | 107,604 | -0.02(-0.44%) |
Feb 09, 2016 | 3.945 | 3.980 | 3.915 | 3.945 | 117,410 | +0.00(+0.00%) |
Feb 08, 2016 | 3.945 | 3.971 | 3.924 | 3.945 | 308,274 | -0.03(-0.87%) |
Feb 05, 2016 | 4.036 | 4.036 | 3.980 | 3.980 | 245,626 | -0.05(-1.28%) |
Feb 04, 2016 | 4.036 | 4.053 | 4.014 | 4.032 | 40,100 | -0.00(-0.11%) |
Feb 03, 2016 | 4.045 | 4.066 | 4.009 | 4.036 | 110,493 | -0.02(-0.43%) |
Feb 02, 2016 | 4.058 | 4.062 | 3.997 | 4.053 | 174,279 | -0.00(-0.11%) |
Feb 01, 2016 | 4.023 | 4.118 | 4.010 | 4.058 | 808,458 | +0.05(+1.18%) |
Jan 29, 2016 | 3.997 | 4.031 | 3.980 | 4.010 | 93,454 | +0.03(+0.87%) |
Jan 28, 2016 | 3.971 | 3.989 | 3.950 | 3.976 | 333,755 | +0.03(+0.88%) |
Jan 27, 2016 | 3.958 | 3.967 | 3.932 | 3.941 | 179,911 | -0.02(-0.44%) |
Jan 26, 2016 | 3.920 | 3.958 | 3.907 | 3.958 | 146,435 | +0.06(+1.55%) |
Jan 25, 2016 | 3.915 | 3.920 | 3.885 | 3.898 | 136,481 | -0.04(-0.99%) |
Jan 22, 2016 | 3.937 | 3.941 | 3.898 | 3.937 | 118,840 | +0.04(+1.11%) |
Jan 21, 2016 | 3.816 | 3.894 | 3.816 | 3.894 | 341,087 | +0.07(+1.92%) |
Jan 20, 2016 | 3.842 | 3.842 | 3.764 | 3.820 | 305,362 | -0.06(-1.56%) |
Jan 19, 2016 | 3.954 | 3.954 | 3.868 | 3.881 | 133,736 | -0.04(-1.10%) |
Jan 15, 2016 | 3.868 | 3.924 | 3.924 | 3.924 | 273,129 | -0.04(-0.98%) |
Jan 14, 2016 | 3.958 | 3.993 | 3.876 | 3.963 | 344,555 | +0.00(+0.00%) |
Jan 13, 2016 | 4.075 | 4.075 | 3.898 | 3.963 | 360,290 | -0.09(-2.24%) |
Jan 12, 2016 | 4.075 | 4.083 | 4.014 | 4.053 | 208,208 | -0.00(-0.09%) |
Jan 11, 2016 | 4.088 | 4.088 | 4.053 | 4.057 | 113,637 | -0.02(-0.43%) |
Jan 08, 2016 | 4.100 | 4.105 | 4.066 | 4.075 | 94,847 | -0.01(-0.31%) |
Jan 07, 2016 | 4.105 | 4.147 | 4.088 | 4.088 | 119,583 | -0.06(-1.54%) |
Jan 06, 2016 | 4.165 | 4.190 | 4.147 | 4.152 | 140,955 | -0.04(-0.92%) |
Jan 05, 2016 | 4.147 | 4.203 | 4.141 | 4.190 | 202,879 | +0.03(+0.72%) |
Jan 04, 2016 | 4.143 | 4.160 | 4.088 | 4.160 | 201,597 | -0.00(-0.10%) |
Dec 31, 2015 | 4.194 | 4.165 | 4.165 | 4.165 | 442,033 | -0.04(-1.02%) |
Dec 30, 2015 | 4.207 | 4.207 | 4.194 | 4.207 | 172,839 | +0.01(+0.20%) |
Dec 29, 2015 | 4.212 | 4.224 | 4.139 | 4.199 | 310,116 | -0.02(-0.41%) |
Dec 28, 2015 | 4.241 | 4.263 | 4.177 | 4.216 | 226,828 | -0.02(-0.50%) |
Dec 24, 2015 | 4.241 | 4.237 | 4.237 | 4.237 | 50,050 | -0.01(-0.20%) |
Dec 23, 2015 | 4.224 | 4.263 | 4.207 | 4.246 | 200,601 | +0.04(+1.02%) |
Dec 22, 2015 | 4.203 | 4.216 | 4.190 | 4.203 | 157,637 | +0.00(+0.00%) |
Dec 21, 2015 | 4.212 | 4.224 | 4.177 | 4.203 | 132,963 | +0.01(+0.20%) |
Dec 18, 2015 | 4.194 | 4.224 | 4.160 | 4.194 | 191,548 | +0.00(+0.00%) |
Dec 17, 2015 | 4.203 | 4.212 | 4.177 | 4.194 | 194,001 | +0.00(+0.10%) |
Dec 16, 2015 | 4.160 | 4.194 | 4.130 | 4.190 | 361,013 | +0.04(+1.03%) |
Dec 15, 2015 | 4.105 | 4.152 | 4.093 | 4.147 | 271,128 | +0.04(+1.04%) |
Dec 14, 2015 | 4.117 | 4.126 | 4.049 | 4.105 | 602,284 | -0.06(-1.34%) |
Dec 11, 2015 | 4.182 | 4.207 | 4.095 | 4.160 | 459,292 | -0.06(-1.32%) |
Dec 10, 2015 | 4.194 | 4.216 | 4.169 | 4.216 | 117,676 | +0.03(+0.61%) |
Dec 09, 2015 | 4.216 | 4.241 | 4.173 | 4.190 | 305,604 | +0.00(+0.00%) |
Dec 08, 2015 | 4.194 | 4.211 | 4.165 | 4.190 | 337,119 | -0.03(-0.70%) |
Dec 07, 2015 | 4.245 | 4.249 | 4.197 | 4.220 | 263,702 | -0.03(-0.60%) |
Dec 04, 2015 | 4.237 | 4.249 | 4.220 | 4.245 | 112,859 | +0.00(+0.10%) |
Dec 03, 2015 | 4.241 | 4.262 | 4.220 | 4.241 | 186,589 | -0.01(-0.30%) |
Dec 02, 2015 | 4.245 | 4.271 | 4.241 | 4.254 | 220,072 | +0.00(+0.00%) |