Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.010 | 4.300 | 4.000 | 4.240 | 35,312 | +0.25(+6.27%) |
Feb 26, 2016 | 4.050 | 4.180 | 3.950 | 3.990 | 40,506 | -0.09(-2.21%) |
Feb 25, 2016 | 4.290 | 4.290 | 4.020 | 4.080 | 14,134 | -0.20(-4.67%) |
Feb 24, 2016 | 4.090 | 4.340 | 4.080 | 4.280 | 165,003 | +0.11(+2.64%) |
Feb 23, 2016 | 4.270 | 4.270 | 4.075 | 4.170 | 41,732 | +0.05(+1.21%) |
Feb 22, 2016 | 4.080 | 4.170 | 3.975 | 4.120 | 56,742 | -0.02(-0.48%) |
Feb 19, 2016 | 4.130 | 4.280 | 4.100 | 4.140 | 16,781 | +0.02(+0.49%) |
Feb 18, 2016 | 4.140 | 4.140 | 4.040 | 4.120 | 41,099 | +0.01(+0.24%) |
Feb 17, 2016 | 4.000 | 4.190 | 3.760 | 4.110 | 57,789 | +0.18(+4.58%) |
Feb 16, 2016 | 3.680 | 3.980 | 3.510 | 3.930 | 116,527 | +0.44(+12.61%) |
Feb 12, 2016 | 3.160 | 3.490 | 3.490 | 3.490 | 110,300 | +0.46(+15.18%) |
Feb 11, 2016 | 3.300 | 3.390 | 2.920 | 3.030 | 203,855 | -0.47(-13.43%) |
Feb 10, 2016 | 3.690 | 3.690 | 3.480 | 3.500 | 53,926 | -0.17(-4.61%) |
Feb 09, 2016 | 3.800 | 3.870 | 3.640 | 3.669 | 74,429 | -0.16(-4.20%) |
Feb 08, 2016 | 3.910 | 3.910 | 3.790 | 3.830 | 71,185 | -0.13(-3.28%) |
Feb 05, 2016 | 4.210 | 4.210 | 3.890 | 3.960 | 15,002 | +0.05(+1.28%) |
Feb 04, 2016 | 4.030 | 4.160 | 3.894 | 3.910 | 4,768 | -0.12(-2.98%) |
Feb 03, 2016 | 4.032 | 4.190 | 3.940 | 4.030 | 12,771 | +0.01(+0.25%) |
Feb 02, 2016 | 4.010 | 4.150 | 4.000 | 4.020 | 7,897 | -0.06(-1.47%) |
Feb 01, 2016 | 4.080 | 4.240 | 4.000 | 4.080 | 19,844 | -0.08(-1.92%) |
Jan 29, 2016 | 4.150 | 4.245 | 4.150 | 4.160 | 12,714 | +0.02(+0.48%) |
Jan 28, 2016 | 4.230 | 4.300 | 4.042 | 4.140 | 14,371 | -0.02(-0.48%) |
Jan 27, 2016 | 4.290 | 4.320 | 4.100 | 4.160 | 48,368 | -0.12(-2.80%) |
Jan 26, 2016 | 4.260 | 4.420 | 4.110 | 4.280 | 44,299 | +0.10(+2.39%) |
Jan 25, 2016 | 4.300 | 4.340 | 4.081 | 4.180 | 22,039 | -0.16(-3.69%) |
Jan 22, 2016 | 4.120 | 4.350 | 4.020 | 4.340 | 56,108 | +0.24(+5.85%) |
Jan 21, 2016 | 4.060 | 4.110 | 3.970 | 4.100 | 34,775 | +0.02(+0.49%) |
Jan 20, 2016 | 4.120 | 4.130 | 3.860 | 4.080 | 44,236 | -0.07(-1.69%) |
Jan 19, 2016 | 4.060 | 4.160 | 3.960 | 4.150 | 24,760 | +0.15(+3.75%) |
Jan 15, 2016 | 4.100 | 4.000 | 4.000 | 4.000 | 68,000 | -0.15(-3.61%) |
Jan 14, 2016 | 4.500 | 4.500 | 4.150 | 4.150 | 105,293 | -0.36(-7.98%) |
Jan 13, 2016 | 4.670 | 4.680 | 4.360 | 4.510 | 54,821 | -0.19(-4.04%) |
Jan 12, 2016 | 4.720 | 4.830 | 4.660 | 4.700 | 23,576 | -0.03(-0.63%) |
Jan 11, 2016 | 4.690 | 4.780 | 4.670 | 4.730 | 28,371 | +0.02(+0.42%) |
Jan 08, 2016 | 4.790 | 4.900 | 4.680 | 4.710 | 62,291 | -0.02(-0.42%) |
Jan 07, 2016 | 5.050 | 5.080 | 4.730 | 4.730 | 112,342 | -0.40(-7.80%) |
Jan 06, 2016 | 5.050 | 5.160 | 4.920 | 5.130 | 71,148 | -0.04(-0.77%) |
Jan 05, 2016 | 4.860 | 5.280 | 4.860 | 5.170 | 95,631 | +0.29(+5.94%) |
Jan 04, 2016 | 4.710 | 4.980 | 4.475 | 4.880 | 88,171 | +0.08(+1.67%) |
Dec 31, 2015 | 4.550 | 4.800 | 4.800 | 4.800 | 98,700 | +0.23(+5.03%) |
Dec 30, 2015 | 4.510 | 4.610 | 4.340 | 4.570 | 30,326 | +0.08(+1.78%) |
Dec 29, 2015 | 4.620 | 4.740 | 4.490 | 4.490 | 92,408 | -0.20(-4.26%) |
Dec 28, 2015 | 4.860 | 4.940 | 4.590 | 4.690 | 79,202 | -0.16(-3.30%) |
Dec 24, 2015 | 4.640 | 4.850 | 4.850 | 4.850 | 62,900 | +0.06(+1.25%) |
Dec 23, 2015 | 4.710 | 4.847 | 4.625 | 4.790 | 26,035 | +0.09(+1.91%) |
Dec 22, 2015 | 4.540 | 4.770 | 4.530 | 4.700 | 70,424 | +0.11(+2.40%) |
Dec 21, 2015 | 4.720 | 4.840 | 4.430 | 4.590 | 151,747 | -0.12(-2.55%) |
Dec 18, 2015 | 4.380 | 4.730 | 4.380 | 4.710 | 158,568 | +0.33(+7.53%) |
Dec 17, 2015 | 4.450 | 4.520 | 4.310 | 4.380 | 93,070 | -0.09(-2.01%) |
Dec 16, 2015 | 4.740 | 4.740 | 4.400 | 4.470 | 80,872 | -0.20(-4.28%) |
Dec 15, 2015 | 4.430 | 4.670 | 4.360 | 4.670 | 115,382 | +0.27(+6.14%) |
Dec 14, 2015 | 4.340 | 4.580 | 4.270 | 4.400 | 57,599 | +0.04(+0.92%) |
Dec 11, 2015 | 4.350 | 4.410 | 4.210 | 4.360 | 127,348 | +0.00(+0.00%) |
Dec 10, 2015 | 4.320 | 4.410 | 4.210 | 4.360 | 95,432 | +0.00(+0.00%) |
Dec 09, 2015 | 4.900 | 4.900 | 4.030 | 4.360 | 365,230 | -0.42(-8.79%) |
Dec 08, 2015 | 4.620 | 4.850 | 4.490 | 4.780 | 49,364 | +0.16(+3.46%) |
Dec 07, 2015 | 4.930 | 5.000 | 4.500 | 4.620 | 94,881 | -0.31(-6.29%) |
Dec 04, 2015 | 4.730 | 5.000 | 4.530 | 4.930 | 133,519 | +0.19(+4.01%) |
Dec 03, 2015 | 4.690 | 4.800 | 4.490 | 4.740 | 117,166 | +0.09(+1.94%) |
Dec 02, 2015 | 4.780 | 4.780 | 4.610 | 4.650 | 166,508 | -0.14(-2.92%) |