Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.878 | 3.920 | 3.873 | 3.899 | 144,923 | +0.03(+0.82%) |
Feb 26, 2016 | 3.868 | 3.889 | 3.847 | 3.868 | 138,854 | +0.01(+0.27%) |
Feb 25, 2016 | 3.831 | 3.862 | 3.826 | 3.857 | 92,939 | +0.02(+0.55%) |
Feb 24, 2016 | 3.799 | 3.836 | 3.778 | 3.836 | 156,978 | +0.03(+0.83%) |
Feb 23, 2016 | 3.784 | 3.805 | 3.773 | 3.805 | 67,234 | +0.02(+0.42%) |
Feb 22, 2016 | 3.773 | 3.799 | 3.773 | 3.789 | 171,431 | +0.03(+0.84%) |
Feb 19, 2016 | 3.742 | 3.763 | 3.720 | 3.757 | 116,568 | +0.02(+0.42%) |
Feb 18, 2016 | 3.715 | 3.742 | 3.715 | 3.742 | 272,125 | +0.02(+0.56%) |
Feb 17, 2016 | 3.726 | 3.737 | 3.699 | 3.720 | 336,554 | +0.03(+0.71%) |
Feb 16, 2016 | 3.763 | 3.768 | 3.684 | 3.694 | 299,387 | -0.06(-1.68%) |
Feb 12, 2016 | 3.726 | 3.757 | 3.757 | 3.757 | 122,932 | +0.05(+1.27%) |
Feb 11, 2016 | 3.747 | 3.747 | 3.694 | 3.710 | 212,469 | -0.03(-0.84%) |
Feb 10, 2016 | 3.736 | 3.747 | 3.715 | 3.742 | 258,894 | -0.02(-0.42%) |
Feb 09, 2016 | 3.700 | 3.757 | 3.700 | 3.757 | 175,737 | +0.02(+0.42%) |
Feb 08, 2016 | 3.788 | 3.788 | 3.726 | 3.742 | 142,235 | -0.05(-1.37%) |
Feb 05, 2016 | 3.804 | 3.814 | 3.794 | 3.794 | 91,703 | -0.03(-0.68%) |
Feb 04, 2016 | 3.794 | 3.835 | 3.794 | 3.820 | 221,933 | +0.01(+0.27%) |
Feb 03, 2016 | 3.804 | 3.830 | 3.783 | 3.809 | 113,855 | +0.00(+0.00%) |
Feb 02, 2016 | 3.830 | 3.830 | 3.799 | 3.809 | 69,685 | -0.04(-1.08%) |
Feb 01, 2016 | 3.846 | 3.867 | 3.841 | 3.851 | 122,517 | -0.03(-0.67%) |
Jan 29, 2016 | 3.872 | 3.882 | 3.846 | 3.877 | 102,557 | +0.03(+0.81%) |
Jan 28, 2016 | 3.804 | 3.846 | 3.799 | 3.846 | 130,185 | +0.06(+1.51%) |
Jan 27, 2016 | 3.830 | 3.830 | 3.768 | 3.788 | 92,314 | -0.04(-1.09%) |
Jan 26, 2016 | 3.747 | 3.830 | 3.747 | 3.830 | 149,838 | +0.08(+2.23%) |
Jan 25, 2016 | 3.742 | 3.762 | 3.695 | 3.747 | 451,440 | -0.02(-0.55%) |
Jan 22, 2016 | 3.726 | 3.773 | 3.726 | 3.768 | 123,331 | +0.06(+1.69%) |
Jan 21, 2016 | 3.705 | 3.731 | 3.669 | 3.705 | 413,179 | +0.04(+0.99%) |
Jan 20, 2016 | 3.715 | 3.731 | 3.585 | 3.669 | 234,236 | -0.06(-1.68%) |
Jan 19, 2016 | 3.835 | 3.908 | 3.721 | 3.731 | 114,430 | -0.09(-2.45%) |
Jan 15, 2016 | 3.867 | 3.825 | 3.825 | 3.825 | 185,568 | -0.07(-1.74%) |
Jan 14, 2016 | 3.887 | 3.913 | 3.851 | 3.893 | 217,278 | +0.02(+0.54%) |
Jan 13, 2016 | 3.945 | 3.947 | 3.872 | 3.872 | 235,969 | -0.07(-1.85%) |
Jan 12, 2016 | 3.997 | 3.997 | 3.926 | 3.945 | 84,599 | -0.02(-0.40%) |
Jan 11, 2016 | 4.023 | 4.028 | 3.960 | 3.960 | 86,441 | -0.04(-1.04%) |
Jan 08, 2016 | 4.002 | 4.012 | 3.997 | 4.002 | 151,550 | -0.01(-0.26%) |
Jan 07, 2016 | 4.007 | 4.023 | 4.002 | 4.012 | 164,073 | -0.02(-0.52%) |
Jan 06, 2016 | 4.039 | 4.065 | 4.023 | 4.033 | 103,960 | -0.03(-0.64%) |
Jan 05, 2016 | 4.033 | 4.075 | 4.018 | 4.059 | 140,657 | +0.03(+0.78%) |
Jan 04, 2016 | 3.976 | 4.033 | 3.950 | 4.028 | 187,886 | +0.04(+0.91%) |
Dec 31, 2015 | 4.012 | 3.992 | 3.992 | 3.992 | 142,582 | -0.01(-0.26%) |
Dec 30, 2015 | 4.007 | 4.012 | 3.997 | 4.002 | 103,294 | +0.00(+0.00%) |
Dec 29, 2015 | 3.960 | 4.023 | 3.960 | 4.002 | 121,581 | +0.05(+1.22%) |
Dec 28, 2015 | 3.974 | 3.980 | 3.949 | 3.954 | 291,866 | -0.02(-0.52%) |
Dec 24, 2015 | 3.980 | 3.974 | 3.974 | 3.974 | 88,768 | -0.03(-0.77%) |
Dec 23, 2015 | 3.954 | 4.010 | 3.954 | 4.005 | 157,845 | +0.05(+1.30%) |
Dec 22, 2015 | 3.913 | 3.964 | 3.913 | 3.954 | 183,782 | +0.03(+0.79%) |
Dec 21, 2015 | 3.969 | 3.995 | 3.913 | 3.923 | 475,177 | -0.04(-1.04%) |
Dec 18, 2015 | 3.933 | 3.969 | 3.928 | 3.964 | 160,376 | +0.01(+0.26%) |
Dec 17, 2015 | 3.954 | 3.971 | 3.923 | 3.954 | 182,209 | +0.01(+0.13%) |
Dec 16, 2015 | 3.923 | 3.949 | 3.923 | 3.949 | 347,494 | +0.04(+0.92%) |
Dec 15, 2015 | 3.784 | 3.913 | 3.784 | 3.913 | 376,669 | +0.17(+4.47%) |
Dec 14, 2015 | 3.812 | 3.812 | 3.710 | 3.745 | 446,259 | -0.08(-2.00%) |
Dec 11, 2015 | 3.893 | 3.893 | 3.818 | 3.822 | 313,407 | -0.10(-2.47%) |
Dec 10, 2015 | 3.929 | 3.933 | 3.914 | 3.919 | 116,292 | -0.01(-0.26%) |
Dec 09, 2015 | 3.944 | 3.955 | 3.929 | 3.929 | 168,631 | +0.00(+0.00%) |
Dec 08, 2015 | 3.934 | 3.939 | 3.919 | 3.929 | 183,120 | -0.03(-0.65%) |
Dec 07, 2015 | 3.980 | 3.980 | 3.911 | 3.955 | 410,488 | -0.03(-0.64%) |
Dec 04, 2015 | 3.960 | 3.980 | 3.949 | 3.980 | 191,221 | +0.03(+0.78%) |
Dec 03, 2015 | 3.970 | 3.970 | 3.931 | 3.949 | 181,250 | -0.02(-0.41%) |
Dec 02, 2015 | 3.965 | 3.985 | 3.944 | 3.966 | 241,068 | +0.00(+0.02%) |