Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.808 | 4.810 | 4.711 | 4.719 | 7,178,712 | -0.09(-1.97%) |
Feb 26, 2016 | 4.784 | 4.827 | 4.750 | 4.814 | 7,451,824 | +0.05(+1.10%) |
Feb 25, 2016 | 4.652 | 4.761 | 4.619 | 4.761 | 10,890,704 | +0.17(+3.59%) |
Feb 24, 2016 | 4.516 | 4.616 | 4.393 | 4.596 | 11,863,344 | +0.10(+2.22%) |
Feb 23, 2016 | 4.527 | 4.562 | 4.445 | 4.496 | 9,827,112 | -0.03(-0.66%) |
Feb 22, 2016 | 4.530 | 4.550 | 4.482 | 4.526 | 3,094,784 | +0.03(+0.61%) |
Feb 19, 2016 | 4.450 | 4.500 | 4.402 | 4.499 | 3,652,632 | +0.03(+0.67%) |
Feb 18, 2016 | 4.508 | 4.508 | 4.442 | 4.469 | 4,297,336 | -0.02(-0.50%) |
Feb 17, 2016 | 4.470 | 4.508 | 4.441 | 4.491 | 5,097,008 | +0.05(+1.13%) |
Feb 16, 2016 | 4.396 | 4.464 | 4.206 | 4.441 | 7,031,784 | +0.08(+1.83%) |
Feb 12, 2016 | 4.324 | 4.361 | 4.361 | 4.361 | 3,700,800 | +0.07(+1.72%) |
Feb 11, 2016 | 4.228 | 4.311 | 4.147 | 4.287 | 5,614,896 | +0.00(+0.06%) |
Feb 10, 2016 | 4.276 | 4.434 | 4.270 | 4.285 | 5,471,168 | +0.02(+0.50%) |
Feb 09, 2016 | 4.150 | 4.295 | 4.139 | 4.264 | 14,528,176 | +0.07(+1.73%) |
Feb 08, 2016 | 4.099 | 4.197 | 4.086 | 4.191 | 7,473,928 | +0.04(+1.05%) |
Feb 05, 2016 | 4.250 | 4.260 | 4.133 | 4.147 | 9,699,680 | -0.12(-2.73%) |
Feb 04, 2016 | 4.162 | 4.269 | 4.110 | 4.264 | 8,866,504 | +0.10(+2.31%) |
Feb 03, 2016 | 4.170 | 4.185 | 4.105 | 4.168 | 6,539,096 | +0.03(+0.69%) |
Feb 02, 2016 | 4.168 | 4.168 | 4.095 | 4.139 | 3,787,928 | -0.05(-1.28%) |
Feb 01, 2016 | 4.156 | 4.220 | 4.131 | 4.192 | 3,367,664 | +0.00(+0.09%) |
Jan 29, 2016 | 4.162 | 4.195 | 4.155 | 4.189 | 5,108,176 | +0.04(+0.84%) |
Jan 28, 2016 | 4.164 | 4.196 | 4.077 | 4.154 | 6,483,912 | +0.01(+0.30%) |
Jan 27, 2016 | 4.264 | 4.264 | 4.116 | 4.141 | 6,225,160 | -0.13(-3.04%) |
Jan 26, 2016 | 4.202 | 4.272 | 4.168 | 4.271 | 4,360,384 | +0.09(+2.09%) |
Jan 25, 2016 | 4.247 | 4.249 | 4.176 | 4.184 | 4,808,008 | -0.08(-1.76%) |
Jan 22, 2016 | 4.173 | 4.266 | 4.173 | 4.259 | 7,341,832 | +0.13(+3.21%) |
Jan 21, 2016 | 4.156 | 4.193 | 4.094 | 4.126 | 14,192,304 | -0.02(-0.42%) |
Jan 20, 2016 | 4.117 | 4.201 | 4.032 | 4.144 | 7,824,864 | -0.02(-0.45%) |
Jan 19, 2016 | 4.239 | 4.244 | 4.128 | 4.162 | 7,699,576 | -0.05(-1.22%) |
Jan 15, 2016 | 4.225 | 4.214 | 4.214 | 4.214 | 7,584,000 | -0.13(-3.08%) |
Jan 14, 2016 | 4.326 | 4.375 | 4.266 | 4.348 | 6,127,720 | +0.03(+0.78%) |
Jan 13, 2016 | 4.405 | 4.419 | 4.304 | 4.314 | 7,367,200 | -0.08(-1.88%) |
Jan 12, 2016 | 4.430 | 4.439 | 4.343 | 4.396 | 7,074,712 | +0.00(+0.11%) |
Jan 11, 2016 | 4.400 | 4.421 | 4.334 | 4.391 | 8,266,440 | +0.00(+0.11%) |
Jan 08, 2016 | 4.478 | 4.501 | 4.384 | 4.386 | 9,968,584 | -0.07(-1.60%) |
Jan 07, 2016 | 4.564 | 4.596 | 4.439 | 4.457 | 13,916,544 | -0.17(-3.75%) |
Jan 06, 2016 | 4.656 | 4.688 | 4.611 | 4.631 | 11,334,208 | -0.09(-1.83%) |
Jan 05, 2016 | 4.740 | 4.768 | 4.709 | 4.718 | 14,640,920 | +0.01(+0.19%) |
Jan 04, 2016 | 4.699 | 4.710 | 4.617 | 4.709 | 11,290,320 | -0.04(-0.89%) |
Dec 31, 2015 | 4.760 | 4.751 | 4.751 | 4.751 | 12,312,800 | -0.01(-0.29%) |
Dec 30, 2015 | 4.838 | 4.846 | 4.763 | 4.765 | 9,088,792 | -0.09(-1.80%) |
Dec 29, 2015 | 4.817 | 4.866 | 4.811 | 4.853 | 12,660,936 | +0.06(+1.17%) |
Dec 28, 2015 | 4.732 | 4.825 | 4.711 | 4.796 | 18,001,536 | +0.01(+0.21%) |
Dec 24, 2015 | 4.799 | 4.786 | 4.786 | 4.786 | 17,776,000 | -0.08(-1.57%) |
Dec 23, 2015 | 4.854 | 4.867 | 4.839 | 4.862 | 26,101,728 | +0.01(+0.28%) |
Dec 22, 2015 | 4.840 | 4.860 | 4.800 | 4.849 | 26,666,936 | +0.03(+0.60%) |
Dec 21, 2015 | 4.786 | 4.820 | 4.776 | 4.820 | 9,348,968 | +0.06(+1.18%) |
Dec 18, 2015 | 4.789 | 4.808 | 4.760 | 4.764 | 19,695,208 | -0.03(-0.70%) |
Dec 17, 2015 | 4.849 | 4.855 | 4.794 | 4.798 | 7,655,656 | -0.04(-0.80%) |
Dec 16, 2015 | 4.859 | 4.859 | 4.798 | 4.836 | 7,929,192 | -0.00(-0.05%) |
Dec 15, 2015 | 4.817 | 4.845 | 4.787 | 4.839 | 10,335,264 | +0.05(+1.02%) |
Dec 14, 2015 | 4.795 | 4.810 | 4.751 | 4.790 | 6,070,384 | +0.00(+0.10%) |
Dec 11, 2015 | 4.825 | 4.844 | 4.774 | 4.785 | 8,074,672 | -0.07(-1.49%) |
Dec 10, 2015 | 4.860 | 4.902 | 4.851 | 4.857 | 11,409,688 | +0.01(+0.13%) |
Dec 09, 2015 | 4.860 | 4.879 | 4.806 | 4.851 | 10,756,848 | -0.02(-0.39%) |
Dec 08, 2015 | 4.850 | 4.884 | 4.845 | 4.870 | 5,943,872 | -0.00(-0.08%) |
Dec 07, 2015 | 4.875 | 4.896 | 4.840 | 4.874 | 6,475,448 | -0.01(-0.13%) |
Dec 04, 2015 | 4.871 | 4.890 | 4.838 | 4.880 | 7,813,736 | +0.02(+0.51%) |
Dec 03, 2015 | 4.918 | 4.925 | 4.825 | 4.855 | 8,876,232 | -0.05(-1.04%) |
Dec 02, 2015 | 4.925 | 4.925 | 4.888 | 4.906 | 9,735,928 | -0.01(-0.28%) |