Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.035 | 4.142 | 4.000 | 4.080 | 404,878 | +0.08(+2.00%) |
Feb 26, 2016 | 3.893 | 4.035 | 3.893 | 4.000 | 321,430 | +0.16(+4.05%) |
Feb 25, 2016 | 4.000 | 4.017 | 3.844 | 3.844 | 629,255 | -0.13(-3.24%) |
Feb 24, 2016 | 4.088 | 4.088 | 3.960 | 3.973 | 309,470 | -0.15(-3.66%) |
Feb 23, 2016 | 4.133 | 4.173 | 4.120 | 4.124 | 84,019 | -0.03(-0.75%) |
Feb 22, 2016 | 4.115 | 4.208 | 4.102 | 4.155 | 138,158 | -0.04(-0.85%) |
Feb 19, 2016 | 4.271 | 4.324 | 4.080 | 4.191 | 457,404 | -0.12(-2.68%) |
Feb 18, 2016 | 4.213 | 4.413 | 4.160 | 4.306 | 130,933 | +0.11(+2.54%) |
Feb 17, 2016 | 4.213 | 4.395 | 4.177 | 4.200 | 274,609 | +0.00(+0.00%) |
Feb 16, 2016 | 4.417 | 4.439 | 4.168 | 4.200 | 206,667 | -0.22(-5.03%) |
Feb 12, 2016 | 4.422 | 4.422 | 4.422 | 4.422 | 139,965 | -0.03(-0.60%) |
Feb 11, 2016 | 4.551 | 4.551 | 4.266 | 4.448 | 354,601 | -0.12(-2.63%) |
Feb 10, 2016 | 4.591 | 4.627 | 4.488 | 4.568 | 158,401 | -0.01(-0.19%) |
Feb 09, 2016 | 4.528 | 4.608 | 4.444 | 4.577 | 224,397 | -0.03(-0.68%) |
Feb 08, 2016 | 4.439 | 4.644 | 4.315 | 4.608 | 146,140 | +0.14(+3.18%) |
Feb 05, 2016 | 4.355 | 4.466 | 4.342 | 4.466 | 111,760 | +0.11(+2.55%) |
Feb 04, 2016 | 4.235 | 4.416 | 4.111 | 4.355 | 345,057 | +0.16(+3.70%) |
Feb 03, 2016 | 4.311 | 4.338 | 4.142 | 4.200 | 126,239 | -0.10(-2.38%) |
Feb 02, 2016 | 4.404 | 4.422 | 4.244 | 4.302 | 74,746 | -0.14(-3.20%) |
Feb 01, 2016 | 4.631 | 4.631 | 4.426 | 4.444 | 188,663 | -0.17(-3.66%) |
Jan 29, 2016 | 4.311 | 4.613 | 4.222 | 4.613 | 249,807 | +0.37(+8.69%) |
Jan 28, 2016 | 4.288 | 4.320 | 4.200 | 4.244 | 179,943 | +0.04(+0.95%) |
Jan 27, 2016 | 4.142 | 4.262 | 4.120 | 4.204 | 129,409 | +0.01(+0.32%) |
Jan 26, 2016 | 4.093 | 4.191 | 4.044 | 4.191 | 413,085 | +0.18(+4.43%) |
Jan 25, 2016 | 4.177 | 4.266 | 4.008 | 4.013 | 99,616 | -0.17(-4.04%) |
Jan 22, 2016 | 4.204 | 4.293 | 4.155 | 4.182 | 261,060 | +0.05(+1.29%) |
Jan 21, 2016 | 4.022 | 4.151 | 3.977 | 4.128 | 105,404 | +0.13(+3.22%) |
Jan 20, 2016 | 4.031 | 4.151 | 3.951 | 4.000 | 255,534 | -0.05(-1.32%) |
Jan 19, 2016 | 4.222 | 4.231 | 3.940 | 4.053 | 254,532 | -0.07(-1.72%) |
Jan 15, 2016 | 4.168 | 4.124 | 4.124 | 4.124 | 141,090 | -0.12(-2.73%) |
Jan 14, 2016 | 3.951 | 4.248 | 3.915 | 4.240 | 226,481 | +0.26(+6.59%) |
Jan 13, 2016 | 4.088 | 4.173 | 3.902 | 3.977 | 440,725 | -0.07(-1.76%) |
Jan 12, 2016 | 4.355 | 4.413 | 4.000 | 4.048 | 366,822 | -0.31(-7.14%) |
Jan 11, 2016 | 4.666 | 4.688 | 4.346 | 4.360 | 388,060 | -0.33(-7.01%) |
Jan 08, 2016 | 4.706 | 4.782 | 4.666 | 4.688 | 137,044 | -0.03(-0.66%) |
Jan 07, 2016 | 4.746 | 4.777 | 4.666 | 4.719 | 352,963 | -0.10(-2.03%) |
Jan 06, 2016 | 4.844 | 4.924 | 4.799 | 4.817 | 128,820 | -0.08(-1.72%) |
Jan 05, 2016 | 5.004 | 5.004 | 4.888 | 4.902 | 106,101 | -0.05(-1.08%) |
Jan 04, 2016 | 4.968 | 5.128 | 4.933 | 4.955 | 163,197 | -0.05(-0.98%) |
Dec 31, 2015 | 4.991 | 5.004 | 5.004 | 5.004 | 377,817 | -0.01(-0.27%) |
Dec 30, 2015 | 5.039 | 5.164 | 4.933 | 5.017 | 356,651 | -0.04(-0.70%) |
Dec 29, 2015 | 4.777 | 5.088 | 4.675 | 5.053 | 883,047 | +0.26(+5.47%) |
Dec 28, 2015 | 4.942 | 4.942 | 4.737 | 4.791 | 216,757 | -0.12(-2.36%) |
Dec 24, 2015 | 4.764 | 4.906 | 4.906 | 4.906 | 111,162 | +0.13(+2.70%) |
Dec 23, 2015 | 4.444 | 4.791 | 4.417 | 4.777 | 349,995 | +0.44(+10.14%) |
Dec 22, 2015 | 4.284 | 4.351 | 4.275 | 4.337 | 1,468,556 | +0.04(+1.04%) |
Dec 21, 2015 | 4.164 | 4.377 | 4.164 | 4.293 | 591,404 | +0.17(+4.09%) |
Dec 18, 2015 | 4.311 | 4.404 | 4.068 | 4.124 | 1,059,992 | -0.20(-4.53%) |
Dec 17, 2015 | 4.200 | 4.395 | 4.200 | 4.320 | 594,952 | +0.12(+2.75%) |
Dec 16, 2015 | 4.342 | 4.342 | 4.177 | 4.204 | 880,059 | -0.14(-3.27%) |
Dec 15, 2015 | 4.342 | 4.457 | 4.222 | 4.346 | 520,809 | -0.01(-0.20%) |
Dec 14, 2015 | 4.524 | 4.528 | 4.333 | 4.355 | 596,327 | -0.15(-3.35%) |
Dec 11, 2015 | 4.595 | 4.653 | 4.471 | 4.506 | 262,444 | -0.12(-2.69%) |
Dec 10, 2015 | 4.479 | 4.684 | 4.479 | 4.631 | 314,245 | +0.14(+3.17%) |
Dec 09, 2015 | 4.386 | 4.591 | 4.377 | 4.488 | 312,267 | +0.00(+0.00%) |
Dec 08, 2015 | 4.400 | 4.551 | 4.360 | 4.488 | 396,784 | +0.20(+4.77%) |
Dec 07, 2015 | 4.751 | 4.751 | 4.240 | 4.284 | 1,291,452 | -0.51(-10.58%) |
Dec 04, 2015 | 4.822 | 4.835 | 4.719 | 4.791 | 221,071 | +0.03(+0.56%) |
Dec 03, 2015 | 4.888 | 4.942 | 4.751 | 4.764 | 334,133 | -0.12(-2.55%) |
Dec 02, 2015 | 5.008 | 5.033 | 4.835 | 4.888 | 256,377 | -0.17(-3.42%) |