Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.000 | 4.100 | 3.960 | 4.030 | 4,278 | +0.02(+0.50%) |
Feb 26, 2016 | 4.020 | 4.020 | 4.000 | 4.010 | 7,775 | -0.01(-0.25%) |
Feb 25, 2016 | 4.011 | 4.090 | 4.000 | 4.020 | 5,955 | -0.07(-1.71%) |
Feb 24, 2016 | 3.940 | 4.090 | 3.940 | 4.090 | 1,181 | +0.07(+1.74%) |
Feb 23, 2016 | 4.010 | 4.050 | 4.000 | 4.020 | 3,605 | -0.08(-1.95%) |
Feb 22, 2016 | 4.130 | 4.160 | 4.110 | 4.100 | 1,288 | -0.02(-0.49%) |
Feb 19, 2016 | 4.125 | 4.190 | 4.120 | 4.120 | 2,693 | -0.02(-0.48%) |
Feb 18, 2016 | 4.090 | 4.190 | 4.090 | 4.140 | 4,821 | +0.01(+0.24%) |
Feb 17, 2016 | 4.030 | 4.190 | 4.030 | 4.130 | 13,436 | +0.12(+2.99%) |
Feb 16, 2016 | 4.002 | 4.050 | 4.000 | 4.010 | 15,330 | +0.02(+0.50%) |
Feb 12, 2016 | 4.010 | 3.990 | 3.990 | 3.990 | 19,500 | -0.05(-1.24%) |
Feb 11, 2016 | 3.754 | 4.050 | 3.754 | 4.040 | 13,229 | -0.02(-0.49%) |
Feb 10, 2016 | 3.640 | 4.100 | 3.640 | 4.060 | 28,558 | +0.18(+4.64%) |
Feb 09, 2016 | 3.572 | 3.900 | 3.572 | 3.880 | 31,347 | +0.16(+4.30%) |
Feb 08, 2016 | 3.500 | 3.980 | 3.500 | 3.720 | 23,742 | +0.17(+4.79%) |
Feb 05, 2016 | 3.630 | 3.690 | 3.550 | 3.550 | 19,100 | -0.19(-5.08%) |
Feb 04, 2016 | 3.510 | 3.827 | 3.510 | 3.740 | 10,193 | +0.15(+4.18%) |
Feb 03, 2016 | 3.600 | 3.690 | 3.580 | 3.590 | 13,937 | -0.07(-1.91%) |
Feb 02, 2016 | 3.750 | 3.770 | 3.660 | 3.660 | 5,480 | -0.09(-2.40%) |
Feb 01, 2016 | 3.960 | 3.960 | 3.750 | 3.750 | 7,361 | -0.27(-6.72%) |
Jan 29, 2016 | 4.050 | 4.300 | 4.000 | 4.020 | 10,455 | +0.03(+0.75%) |
Jan 28, 2016 | 3.980 | 4.000 | 3.860 | 3.990 | 18,133 | -0.03(-0.75%) |
Jan 27, 2016 | 4.040 | 4.290 | 3.900 | 4.020 | 15,433 | -0.12(-2.90%) |
Jan 26, 2016 | 4.087 | 4.350 | 4.070 | 4.140 | 14,415 | +0.10(+2.48%) |
Jan 25, 2016 | 4.290 | 4.320 | 3.980 | 4.040 | 7,256 | -0.10(-2.42%) |
Jan 22, 2016 | 4.110 | 4.400 | 4.060 | 4.140 | 4,664 | +0.12(+2.99%) |
Jan 21, 2016 | 4.170 | 4.170 | 3.890 | 4.020 | 2,563 | +0.24(+6.35%) |
Jan 20, 2016 | 3.650 | 3.780 | 3.650 | 3.780 | 8,526 | +0.11(+3.00%) |
Jan 19, 2016 | 3.757 | 3.830 | 3.660 | 3.670 | 18,921 | -0.17(-4.43%) |
Jan 15, 2016 | 3.810 | 3.840 | 3.840 | 3.840 | 17,400 | -0.05(-1.29%) |
Jan 14, 2016 | 3.824 | 4.000 | 3.820 | 3.890 | 19,619 | -0.07(-1.77%) |
Jan 13, 2016 | 4.230 | 4.230 | 3.910 | 3.960 | 35,730 | -0.27(-6.38%) |
Jan 12, 2016 | 4.139 | 4.230 | 4.075 | 4.230 | 11,161 | +0.23(+5.75%) |
Jan 11, 2016 | 4.040 | 4.100 | 3.980 | 4.000 | 14,349 | -0.04(-0.99%) |
Jan 08, 2016 | 4.050 | 4.100 | 4.040 | 4.040 | 5,562 | -0.12(-2.88%) |
Jan 07, 2016 | 4.040 | 4.340 | 3.980 | 4.160 | 46,663 | +0.03(+0.73%) |
Jan 06, 2016 | 4.000 | 4.420 | 4.000 | 4.130 | 14,171 | +0.10(+2.48%) |
Jan 05, 2016 | 4.250 | 4.250 | 4.000 | 4.030 | 6,813 | -0.21(-4.95%) |
Jan 04, 2016 | 3.930 | 4.240 | 3.930 | 4.240 | 4,123 | +0.25(+6.27%) |
Dec 31, 2015 | 4.430 | 3.990 | 3.990 | 3.990 | 153,300 | -0.45(-10.14%) |
Dec 30, 2015 | 4.320 | 4.470 | 4.320 | 4.440 | 16,674 | +0.02(+0.45%) |
Dec 29, 2015 | 4.400 | 4.500 | 4.320 | 4.420 | 18,507 | +0.02(+0.45%) |
Dec 28, 2015 | 4.350 | 4.490 | 4.320 | 4.400 | 12,962 | +0.03(+0.69%) |
Dec 24, 2015 | 4.680 | 4.370 | 4.370 | 4.370 | 1,500 | +0.05(+1.16%) |
Dec 23, 2015 | 4.510 | 4.592 | 4.230 | 4.320 | 51,724 | -0.18(-4.00%) |
Dec 22, 2015 | 4.520 | 4.590 | 4.280 | 4.500 | 41,142 | -0.26(-5.46%) |
Dec 21, 2015 | 5.050 | 5.120 | 4.505 | 4.760 | 10,355 | -0.08(-1.65%) |
Dec 18, 2015 | 4.850 | 5.100 | 4.840 | 4.840 | 31,459 | -0.06(-1.22%) |
Dec 17, 2015 | 4.880 | 4.980 | 4.390 | 4.900 | 13,212 | +0.00(+0.00%) |
Dec 16, 2015 | 4.990 | 5.000 | 4.850 | 4.900 | 28,313 | -0.03(-0.61%) |
Dec 15, 2015 | 4.740 | 4.930 | 4.700 | 4.930 | 28,891 | +0.20(+4.23%) |
Dec 14, 2015 | 4.460 | 4.760 | 4.400 | 4.730 | 11,041 | +0.33(+7.50%) |
Dec 11, 2015 | 4.360 | 4.980 | 4.000 | 4.400 | 44,464 | +0.04(+0.92%) |
Dec 10, 2015 | 4.100 | 4.487 | 3.950 | 4.360 | 31,723 | +0.31(+7.65%) |
Dec 09, 2015 | 3.810 | 4.390 | 3.810 | 4.050 | 63,630 | +0.02(+0.50%) |
Dec 08, 2015 | 3.900 | 4.078 | 3.670 | 4.030 | 37,225 | +0.10(+2.54%) |
Dec 07, 2015 | 4.350 | 4.350 | 3.900 | 3.930 | 37,578 | -0.12(-3.08%) |
Dec 04, 2015 | 4.150 | 4.150 | 3.970 | 4.055 | 27,781 | -0.00(-0.12%) |
Dec 03, 2015 | 4.250 | 4.250 | 4.050 | 4.060 | 8,966 | -0.20(-4.69%) |
Dec 02, 2015 | 4.330 | 4.330 | 4.240 | 4.260 | 5,619 | +0.01(+0.24%) |