Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.279 | 4.284 | 4.252 | 4.266 | 225,377 | -0.01(-0.21%) |
Feb 26, 2016 | 4.257 | 4.275 | 4.239 | 4.275 | 252,467 | +0.02(+0.42%) |
Feb 25, 2016 | 4.225 | 4.257 | 4.194 | 4.257 | 258,843 | +0.04(+0.86%) |
Feb 24, 2016 | 4.157 | 4.221 | 4.148 | 4.221 | 471,075 | +0.04(+0.97%) |
Feb 23, 2016 | 4.175 | 4.194 | 4.166 | 4.180 | 309,769 | +0.00(+0.11%) |
Feb 22, 2016 | 4.203 | 4.212 | 4.162 | 4.175 | 723,702 | +0.00(+0.11%) |
Feb 19, 2016 | 4.166 | 4.180 | 4.148 | 4.171 | 546,304 | -0.03(-0.65%) |
Feb 18, 2016 | 4.248 | 4.248 | 4.175 | 4.198 | 532,313 | -0.04(-1.03%) |
Feb 17, 2016 | 4.188 | 4.253 | 4.188 | 4.242 | 395,569 | +0.07(+1.61%) |
Feb 16, 2016 | 4.179 | 4.197 | 4.143 | 4.175 | 536,224 | +0.04(+0.86%) |
Feb 12, 2016 | 4.103 | 4.139 | 4.139 | 4.139 | 448,980 | +0.06(+1.54%) |
Feb 11, 2016 | 4.027 | 4.083 | 4.014 | 4.076 | 793,318 | +0.00(+0.00%) |
Feb 10, 2016 | 4.085 | 4.121 | 4.072 | 4.076 | 377,541 | +0.02(+0.44%) |
Feb 09, 2016 | 4.121 | 4.161 | 4.058 | 4.058 | 789,725 | -0.13(-3.10%) |
Feb 08, 2016 | 4.228 | 4.228 | 4.121 | 4.188 | 598,520 | -0.07(-1.68%) |
Feb 05, 2016 | 4.318 | 4.318 | 4.255 | 4.260 | 352,739 | -0.07(-1.55%) |
Feb 04, 2016 | 4.305 | 4.354 | 4.296 | 4.327 | 437,989 | +0.00(+0.00%) |
Feb 03, 2016 | 4.314 | 4.331 | 4.264 | 4.327 | 413,111 | +0.03(+0.73%) |
Feb 02, 2016 | 4.322 | 4.327 | 4.287 | 4.296 | 366,740 | -0.05(-1.13%) |
Feb 01, 2016 | 4.354 | 4.363 | 4.340 | 4.345 | 529,968 | -0.02(-0.41%) |
Jan 29, 2016 | 4.331 | 4.363 | 4.315 | 4.363 | 432,759 | +0.05(+1.25%) |
Jan 28, 2016 | 4.264 | 4.318 | 4.202 | 4.309 | 748,847 | +0.08(+1.90%) |
Jan 27, 2016 | 4.206 | 4.233 | 4.175 | 4.228 | 445,764 | +0.02(+0.43%) |
Jan 26, 2016 | 4.166 | 4.220 | 4.161 | 4.211 | 513,522 | +0.08(+1.95%) |
Jan 25, 2016 | 4.220 | 4.246 | 4.130 | 4.130 | 671,778 | -0.12(-2.74%) |
Jan 22, 2016 | 4.228 | 4.269 | 4.206 | 4.246 | 635,422 | +0.06(+1.39%) |
Jan 21, 2016 | 4.135 | 4.224 | 4.108 | 4.188 | 432,934 | +0.06(+1.52%) |
Jan 20, 2016 | 4.161 | 4.166 | 4.004 | 4.126 | 1,342,069 | -0.07(-1.57%) |
Jan 19, 2016 | 4.169 | 4.209 | 4.138 | 4.191 | 852,770 | +0.06(+1.50%) |
Jan 15, 2016 | 4.151 | 4.129 | 4.129 | 4.129 | 620,684 | -0.09(-2.10%) |
Jan 14, 2016 | 4.222 | 4.241 | 4.156 | 4.218 | 884,612 | +0.01(+0.21%) |
Jan 13, 2016 | 4.307 | 4.313 | 4.209 | 4.209 | 535,977 | -0.08(-1.86%) |
Jan 12, 2016 | 4.333 | 4.351 | 4.280 | 4.289 | 610,475 | -0.01(-0.21%) |
Jan 11, 2016 | 4.307 | 4.320 | 4.240 | 4.298 | 649,856 | +0.00(+0.00%) |
Jan 08, 2016 | 4.342 | 4.360 | 4.293 | 4.298 | 445,452 | -0.03(-0.61%) |
Jan 07, 2016 | 4.333 | 4.364 | 4.320 | 4.324 | 629,606 | -0.06(-1.41%) |
Jan 06, 2016 | 4.408 | 4.422 | 4.369 | 4.386 | 542,717 | -0.06(-1.30%) |
Jan 05, 2016 | 4.457 | 4.478 | 4.435 | 4.444 | 356,735 | -0.02(-0.50%) |
Jan 04, 2016 | 4.453 | 4.470 | 4.380 | 4.466 | 1,114,538 | -0.04(-0.79%) |
Dec 31, 2015 | 4.439 | 4.501 | 4.501 | 4.501 | 881,371 | +0.07(+1.50%) |
Dec 30, 2015 | 4.475 | 4.491 | 4.431 | 4.435 | 1,376,084 | -0.05(-1.18%) |
Dec 29, 2015 | 4.453 | 4.488 | 4.449 | 4.488 | 405,248 | +0.06(+1.30%) |
Dec 28, 2015 | 4.466 | 4.466 | 4.431 | 4.431 | 698,626 | -0.05(-1.09%) |
Dec 24, 2015 | 4.475 | 4.479 | 4.479 | 4.479 | 256,399 | +0.01(+0.30%) |
Dec 23, 2015 | 4.493 | 4.510 | 4.462 | 4.466 | 854,393 | -0.00(-0.10%) |
Dec 22, 2015 | 4.488 | 4.497 | 4.448 | 4.470 | 548,538 | -0.03(-0.59%) |
Dec 21, 2015 | 4.466 | 4.501 | 4.439 | 4.497 | 807,839 | +0.03(+0.62%) |
Dec 18, 2015 | 4.465 | 4.469 | 4.443 | 4.469 | 363,163 | -0.00(-0.10%) |
Dec 17, 2015 | 4.438 | 4.495 | 4.434 | 4.474 | 781,313 | +0.04(+0.79%) |
Dec 16, 2015 | 4.386 | 4.474 | 4.377 | 4.438 | 529,776 | +0.04(+1.00%) |
Dec 15, 2015 | 4.351 | 4.395 | 4.346 | 4.395 | 567,019 | +0.05(+1.21%) |
Dec 14, 2015 | 4.368 | 4.381 | 4.289 | 4.342 | 684,628 | -0.04(-0.90%) |
Dec 11, 2015 | 4.390 | 4.399 | 4.359 | 4.381 | 835,169 | -0.04(-0.80%) |
Dec 10, 2015 | 4.416 | 4.425 | 4.408 | 4.416 | 332,651 | -0.01(-0.20%) |
Dec 09, 2015 | 4.412 | 4.438 | 4.399 | 4.425 | 796,855 | +0.01(+0.30%) |
Dec 08, 2015 | 4.412 | 4.425 | 4.390 | 4.412 | 398,886 | -0.01(-0.30%) |
Dec 07, 2015 | 4.434 | 4.443 | 4.408 | 4.425 | 369,397 | -0.02(-0.40%) |
Dec 04, 2015 | 4.408 | 4.443 | 4.399 | 4.443 | 313,499 | +0.04(+1.00%) |
Dec 03, 2015 | 4.438 | 4.443 | 4.397 | 4.399 | 257,236 | -0.04(-0.79%) |
Dec 02, 2015 | 4.469 | 4.474 | 4.434 | 4.434 | 580,613 | -0.04(-0.88%) |