Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.734 | 3.739 | 3.702 | 3.725 | 2,138,597 | +0.00(+0.12%) |
Feb 26, 2016 | 3.711 | 3.725 | 3.700 | 3.720 | 1,554,180 | +0.03(+0.87%) |
Feb 25, 2016 | 3.684 | 3.698 | 3.661 | 3.688 | 1,491,594 | +0.02(+0.50%) |
Feb 24, 2016 | 3.638 | 3.679 | 3.597 | 3.670 | 1,840,071 | +0.00(+0.00%) |
Feb 23, 2016 | 3.675 | 3.684 | 3.656 | 3.670 | 1,662,567 | -0.01(-0.25%) |
Feb 22, 2016 | 3.675 | 3.702 | 3.666 | 3.679 | 1,792,990 | +0.03(+0.88%) |
Feb 19, 2016 | 3.606 | 3.647 | 3.588 | 3.647 | 1,547,102 | +0.03(+0.76%) |
Feb 18, 2016 | 3.656 | 3.661 | 3.601 | 3.620 | 1,796,558 | -0.04(-0.99%) |
Feb 17, 2016 | 3.619 | 3.660 | 3.585 | 3.656 | 2,507,794 | +0.07(+2.03%) |
Feb 16, 2016 | 3.556 | 3.583 | 3.520 | 3.583 | 2,315,975 | +0.12(+3.54%) |
Feb 12, 2016 | 3.447 | 3.461 | 3.461 | 3.461 | 2,149,423 | +0.04(+1.19%) |
Feb 11, 2016 | 3.420 | 3.443 | 3.365 | 3.420 | 3,935,424 | -0.05(-1.31%) |
Feb 10, 2016 | 3.538 | 3.565 | 3.465 | 3.465 | 1,821,658 | -0.05(-1.42%) |
Feb 09, 2016 | 3.511 | 3.560 | 3.474 | 3.515 | 3,039,538 | -0.05(-1.40%) |
Feb 08, 2016 | 3.601 | 3.606 | 3.492 | 3.565 | 3,210,465 | -0.08(-2.24%) |
Feb 05, 2016 | 3.683 | 3.697 | 3.624 | 3.647 | 2,348,123 | -0.06(-1.71%) |
Feb 04, 2016 | 3.687 | 3.719 | 3.651 | 3.710 | 1,822,503 | +0.03(+0.74%) |
Feb 03, 2016 | 3.687 | 3.703 | 3.619 | 3.683 | 2,193,913 | +0.02(+0.62%) |
Feb 02, 2016 | 3.710 | 3.710 | 3.660 | 3.660 | 2,090,533 | -0.07(-1.94%) |
Feb 01, 2016 | 3.674 | 3.733 | 3.665 | 3.733 | 1,868,725 | +0.04(+0.98%) |
Jan 29, 2016 | 3.697 | 3.724 | 3.674 | 3.697 | 2,575,337 | +0.05(+1.24%) |
Jan 28, 2016 | 3.619 | 3.678 | 3.579 | 3.651 | 2,460,759 | +0.06(+1.77%) |
Jan 27, 2016 | 3.629 | 3.638 | 3.568 | 3.588 | 1,918,474 | -0.03(-0.88%) |
Jan 26, 2016 | 3.583 | 3.651 | 3.565 | 3.619 | 2,872,457 | +0.07(+2.05%) |
Jan 25, 2016 | 3.606 | 3.615 | 3.538 | 3.547 | 2,065,631 | -0.07(-2.01%) |
Jan 22, 2016 | 3.520 | 3.619 | 3.520 | 3.619 | 1,913,700 | +0.16(+4.59%) |
Jan 21, 2016 | 3.447 | 3.524 | 3.438 | 3.461 | 2,843,546 | +0.00(+0.13%) |
Jan 20, 2016 | 3.497 | 3.511 | 3.329 | 3.456 | 6,547,468 | -0.07(-2.04%) |
Jan 19, 2016 | 3.573 | 3.591 | 3.519 | 3.528 | 3,092,372 | -0.02(-0.63%) |
Jan 15, 2016 | 3.555 | 3.551 | 3.551 | 3.551 | 2,705,446 | -0.10(-2.71%) |
Jan 14, 2016 | 3.663 | 3.685 | 3.569 | 3.649 | 4,299,577 | -0.01(-0.37%) |
Jan 13, 2016 | 3.753 | 3.775 | 3.654 | 3.663 | 2,478,605 | -0.09(-2.28%) |
Jan 12, 2016 | 3.753 | 3.771 | 3.703 | 3.748 | 2,569,757 | +0.02(+0.60%) |
Jan 11, 2016 | 3.815 | 3.833 | 3.703 | 3.726 | 3,228,301 | -0.09(-2.24%) |
Jan 08, 2016 | 3.878 | 3.887 | 3.811 | 3.811 | 1,941,650 | -0.05(-1.39%) |
Jan 07, 2016 | 3.860 | 3.865 | 3.838 | 3.865 | 3,793,624 | -0.04(-1.15%) |
Jan 06, 2016 | 3.883 | 3.910 | 3.865 | 3.910 | 3,388,995 | -0.00(-0.11%) |
Jan 05, 2016 | 3.932 | 3.937 | 3.905 | 3.914 | 1,980,287 | +0.00(+0.00%) |
Jan 04, 2016 | 3.905 | 3.923 | 3.856 | 3.914 | 2,868,666 | -0.06(-1.47%) |
Dec 31, 2015 | 3.950 | 3.973 | 3.973 | 3.973 | 3,840,513 | +0.02(+0.45%) |
Dec 30, 2015 | 3.968 | 3.973 | 3.950 | 3.955 | 2,325,164 | +0.00(+0.00%) |
Dec 29, 2015 | 3.932 | 3.959 | 3.910 | 3.955 | 2,833,855 | +0.05(+1.38%) |
Dec 28, 2015 | 3.901 | 3.910 | 3.883 | 3.901 | 3,640,661 | -0.02(-0.57%) |
Dec 24, 2015 | 3.923 | 3.923 | 3.923 | 3.923 | 1,090,510 | +0.00(+0.00%) |
Dec 23, 2015 | 3.919 | 3.946 | 3.919 | 3.923 | 2,695,198 | +0.02(+0.46%) |
Dec 22, 2015 | 3.923 | 3.932 | 3.901 | 3.905 | 2,712,963 | -0.00(-0.11%) |
Dec 21, 2015 | 3.923 | 3.941 | 3.896 | 3.910 | 1,887,176 | +0.00(+0.01%) |
Dec 18, 2015 | 3.909 | 3.931 | 3.896 | 3.909 | 2,086,284 | -0.02(-0.45%) |
Dec 17, 2015 | 3.958 | 3.960 | 3.922 | 3.927 | 2,361,216 | -0.03(-0.79%) |
Dec 16, 2015 | 3.914 | 3.960 | 3.909 | 3.958 | 2,011,453 | +0.06(+1.48%) |
Dec 15, 2015 | 3.860 | 3.918 | 3.860 | 3.900 | 2,305,208 | +0.06(+1.50%) |
Dec 14, 2015 | 3.882 | 3.887 | 3.802 | 3.842 | 3,009,318 | -0.03(-0.69%) |
Dec 11, 2015 | 3.914 | 3.918 | 3.838 | 3.869 | 2,749,406 | -0.07(-1.81%) |
Dec 10, 2015 | 3.945 | 3.967 | 3.927 | 3.940 | 1,962,667 | +0.00(+0.00%) |
Dec 09, 2015 | 3.962 | 4.011 | 3.936 | 3.940 | 1,839,527 | -0.04(-0.89%) |
Dec 08, 2015 | 3.936 | 3.985 | 3.936 | 3.976 | 1,528,147 | -0.02(-0.56%) |
Dec 07, 2015 | 4.007 | 4.029 | 3.976 | 3.998 | 2,956,781 | -0.03(-0.77%) |
Dec 04, 2015 | 3.989 | 4.034 | 3.980 | 4.029 | 1,610,426 | +0.05(+1.34%) |
Dec 03, 2015 | 4.016 | 4.029 | 3.976 | 3.976 | 1,937,035 | -0.04(-1.00%) |
Dec 02, 2015 | 4.034 | 4.043 | 4.007 | 4.016 | 1,480,437 | -0.02(-0.44%) |