Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.807 | 3.885 | 3.805 | 3.829 | 15,220,080 | +0.01(+0.38%) |
Feb 26, 2016 | 3.833 | 3.846 | 3.806 | 3.814 | 10,548,455 | -0.02(-0.41%) |
Feb 25, 2016 | 3.791 | 3.845 | 3.791 | 3.830 | 13,741,643 | +0.06(+1.61%) |
Feb 24, 2016 | 3.777 | 3.810 | 3.708 | 3.769 | 17,387,316 | -0.01(-0.36%) |
Feb 23, 2016 | 3.793 | 3.866 | 3.768 | 3.783 | 15,328,265 | -0.03(-0.80%) |
Feb 22, 2016 | 3.809 | 3.856 | 3.795 | 3.813 | 16,246,531 | +0.03(+0.77%) |
Feb 19, 2016 | 3.794 | 3.816 | 3.763 | 3.784 | 20,376,116 | -0.02(-0.47%) |
Feb 18, 2016 | 3.789 | 3.817 | 3.765 | 3.802 | 14,595,874 | +0.01(+0.28%) |
Feb 17, 2016 | 3.819 | 3.846 | 3.768 | 3.791 | 19,599,960 | -0.00(-0.11%) |
Feb 16, 2016 | 3.768 | 3.798 | 3.713 | 3.795 | 14,691,766 | +0.06(+1.58%) |
Feb 12, 2016 | 3.732 | 3.736 | 3.736 | 3.736 | 16,171,624 | +0.03(+0.78%) |
Feb 11, 2016 | 3.680 | 3.735 | 3.676 | 3.707 | 14,061,073 | -0.06(-1.51%) |
Feb 10, 2016 | 3.698 | 3.831 | 3.691 | 3.764 | 15,896,321 | +0.09(+2.45%) |
Feb 09, 2016 | 3.652 | 3.712 | 3.627 | 3.674 | 20,424,386 | -0.02(-0.42%) |
Feb 08, 2016 | 3.829 | 3.844 | 3.624 | 3.690 | 27,374,788 | -0.15(-3.81%) |
Feb 05, 2016 | 4.010 | 4.079 | 3.816 | 3.836 | 32,801,854 | -0.28(-6.73%) |
Feb 04, 2016 | 4.080 | 4.142 | 4.045 | 4.112 | 13,876,566 | +0.01(+0.15%) |
Feb 03, 2016 | 4.074 | 4.109 | 4.027 | 4.106 | 14,546,791 | +0.05(+1.23%) |
Feb 02, 2016 | 4.102 | 4.113 | 4.040 | 4.056 | 14,523,122 | -0.05(-1.19%) |
Feb 01, 2016 | 4.028 | 4.151 | 4.009 | 4.105 | 16,015,533 | +0.05(+1.17%) |
Jan 29, 2016 | 3.992 | 4.066 | 3.964 | 4.057 | 19,359,200 | +0.11(+2.73%) |
Jan 28, 2016 | 3.949 | 4.027 | 3.892 | 3.950 | 18,723,392 | -0.01(-0.34%) |
Jan 27, 2016 | 4.010 | 4.010 | 3.937 | 3.963 | 12,855,525 | -0.05(-1.27%) |
Jan 26, 2016 | 3.915 | 4.014 | 3.912 | 4.014 | 10,133,385 | +0.11(+2.81%) |
Jan 25, 2016 | 3.909 | 3.963 | 3.885 | 3.904 | 11,683,391 | -0.01(-0.24%) |
Jan 22, 2016 | 3.864 | 3.934 | 3.864 | 3.913 | 8,527,589 | +0.08(+2.19%) |
Jan 21, 2016 | 3.851 | 3.883 | 3.784 | 3.829 | 15,082,867 | -0.00(-0.03%) |
Jan 20, 2016 | 3.940 | 3.987 | 3.795 | 3.830 | 22,025,290 | -0.13(-3.35%) |
Jan 19, 2016 | 3.955 | 4.170 | 3.936 | 3.963 | 16,930,002 | +0.04(+1.14%) |
Jan 15, 2016 | 3.857 | 3.919 | 3.919 | 3.919 | 17,178,008 | +0.00(+0.00%) |
Jan 14, 2016 | 3.996 | 4.021 | 3.913 | 3.919 | 17,936,580 | -0.07(-1.64%) |
Jan 13, 2016 | 4.063 | 4.093 | 3.980 | 3.984 | 16,337,548 | -0.08(-1.89%) |
Jan 12, 2016 | 4.111 | 4.111 | 4.027 | 4.061 | 12,415,504 | -0.03(-0.71%) |
Jan 11, 2016 | 4.072 | 4.114 | 4.023 | 4.090 | 11,265,061 | +0.03(+0.64%) |
Jan 08, 2016 | 4.148 | 4.163 | 4.054 | 4.064 | 8,199,158 | -0.08(-1.90%) |
Jan 07, 2016 | 4.121 | 4.156 | 4.111 | 4.142 | 15,246,831 | -0.02(-0.57%) |
Jan 06, 2016 | 4.184 | 4.217 | 4.147 | 4.166 | 9,733,157 | -0.05(-1.13%) |
Jan 05, 2016 | 4.123 | 4.233 | 4.104 | 4.214 | 16,330,031 | +0.10(+2.55%) |
Jan 04, 2016 | 4.091 | 4.110 | 4.060 | 4.109 | 10,999,937 | -0.04(-0.95%) |
Dec 31, 2015 | 4.189 | 4.149 | 4.149 | 4.149 | 8,263,352 | -0.03(-0.82%) |
Dec 30, 2015 | 4.179 | 4.216 | 4.161 | 4.183 | 6,844,225 | +0.00(+0.00%) |
Dec 29, 2015 | 4.146 | 4.183 | 4.129 | 4.183 | 8,145,413 | +0.06(+1.36%) |
Dec 28, 2015 | 4.106 | 4.132 | 4.091 | 4.127 | 9,878,421 | +0.02(+0.50%) |
Dec 24, 2015 | 4.115 | 4.106 | 4.106 | 4.106 | 2,661,177 | -0.01(-0.20%) |
Dec 23, 2015 | 4.101 | 4.120 | 4.093 | 4.114 | 7,831,205 | +0.02(+0.46%) |
Dec 22, 2015 | 4.100 | 4.138 | 4.091 | 4.096 | 10,600,181 | +0.00(+0.00%) |
Dec 21, 2015 | 4.108 | 4.127 | 4.061 | 4.096 | 11,611,506 | +0.01(+0.33%) |
Dec 18, 2015 | 4.091 | 4.132 | 4.080 | 4.082 | 25,589,800 | -0.01(-0.35%) |
Dec 17, 2015 | 4.122 | 4.134 | 4.076 | 4.097 | 14,207,660 | -0.03(-0.63%) |
Dec 16, 2015 | 4.037 | 4.139 | 4.026 | 4.123 | 13,993,222 | +0.13(+3.35%) |
Dec 15, 2015 | 3.985 | 4.041 | 3.963 | 3.989 | 15,024,771 | +0.07(+1.69%) |
Dec 14, 2015 | 3.889 | 3.928 | 3.870 | 3.923 | 9,973,724 | +0.02(+0.61%) |
Dec 11, 2015 | 3.872 | 3.931 | 3.852 | 3.899 | 14,280,982 | +0.00(+0.00%) |
Dec 10, 2015 | 3.964 | 3.979 | 3.899 | 3.899 | 9,505,905 | -0.07(-1.70%) |
Dec 09, 2015 | 3.959 | 4.004 | 3.930 | 3.966 | 10,736,569 | -0.02(-0.47%) |
Dec 08, 2015 | 3.958 | 3.995 | 3.944 | 3.985 | 10,443,347 | +0.01(+0.18%) |
Dec 07, 2015 | 3.996 | 4.018 | 3.968 | 3.978 | 10,071,284 | -0.04(-0.90%) |
Dec 04, 2015 | 3.900 | 4.022 | 3.879 | 4.014 | 12,176,760 | +0.13(+3.31%) |
Dec 03, 2015 | 3.932 | 3.952 | 3.880 | 3.885 | 15,709,363 | -0.06(-1.63%) |
Dec 02, 2015 | 4.006 | 4.032 | 3.938 | 3.950 | 10,445,895 | -0.07(-1.70%) |