Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.080 | 3.160 | 3.010 | 3.010 | 119,267 | -0.04(-1.31%) |
Feb 26, 2016 | 3.080 | 3.150 | 3.020 | 3.050 | 237,865 | -0.04(-1.29%) |
Feb 25, 2016 | 3.100 | 3.200 | 3.010 | 3.090 | 91,786 | -0.03(-0.96%) |
Feb 24, 2016 | 3.060 | 3.150 | 2.960 | 3.120 | 90,397 | +0.04(+1.30%) |
Feb 23, 2016 | 3.170 | 3.280 | 3.060 | 3.080 | 175,965 | -0.12(-3.75%) |
Feb 22, 2016 | 3.300 | 3.360 | 3.160 | 3.200 | 166,028 | -0.03(-0.93%) |
Feb 19, 2016 | 3.030 | 3.290 | 2.970 | 3.230 | 233,739 | +0.20(+6.60%) |
Feb 18, 2016 | 3.240 | 3.350 | 2.988 | 3.030 | 696,984 | -0.25(-7.62%) |
Feb 17, 2016 | 3.170 | 3.290 | 3.120 | 3.280 | 130,732 | +0.14(+4.46%) |
Feb 16, 2016 | 3.130 | 3.200 | 3.075 | 3.140 | 231,648 | +0.04(+1.29%) |
Feb 12, 2016 | 2.970 | 3.100 | 3.100 | 3.100 | 199,000 | +0.18(+6.16%) |
Feb 11, 2016 | 2.820 | 2.950 | 2.780 | 2.920 | 159,235 | +0.03(+1.04%) |
Feb 10, 2016 | 2.930 | 3.120 | 2.850 | 2.890 | 206,733 | -0.03(-1.03%) |
Feb 09, 2016 | 2.790 | 2.975 | 2.715 | 2.920 | 199,426 | +0.10(+3.55%) |
Feb 08, 2016 | 2.980 | 3.000 | 2.760 | 2.820 | 390,984 | -0.20(-6.62%) |
Feb 05, 2016 | 3.180 | 3.180 | 3.010 | 3.020 | 164,242 | -0.16(-5.03%) |
Feb 04, 2016 | 3.070 | 3.280 | 3.070 | 3.180 | 119,201 | +0.11(+3.58%) |
Feb 03, 2016 | 3.240 | 3.240 | 2.980 | 3.070 | 219,531 | -0.15(-4.66%) |
Feb 02, 2016 | 3.270 | 3.290 | 3.150 | 3.220 | 148,899 | -0.08(-2.42%) |
Feb 01, 2016 | 3.340 | 3.380 | 3.150 | 3.300 | 109,520 | -0.05(-1.49%) |
Jan 29, 2016 | 3.380 | 3.500 | 3.230 | 3.350 | 192,446 | +0.01(+0.30%) |
Jan 28, 2016 | 3.300 | 3.370 | 3.214 | 3.340 | 153,101 | +0.06(+1.83%) |
Jan 27, 2016 | 3.520 | 3.520 | 3.270 | 3.280 | 268,891 | -0.24(-6.82%) |
Jan 26, 2016 | 3.500 | 3.550 | 3.330 | 3.520 | 219,915 | +0.05(+1.44%) |
Jan 25, 2016 | 3.580 | 3.640 | 3.450 | 3.470 | 251,178 | -0.11(-3.07%) |
Jan 22, 2016 | 3.500 | 3.580 | 3.420 | 3.580 | 319,110 | +0.16(+4.68%) |
Jan 21, 2016 | 3.310 | 3.500 | 3.150 | 3.420 | 719,177 | +0.49(+16.72%) |
Jan 20, 2016 | 2.780 | 2.990 | 2.680 | 2.930 | 272,900 | +0.11(+3.90%) |
Jan 19, 2016 | 2.810 | 2.990 | 2.770 | 2.820 | 221,835 | -0.11(-3.75%) |
Jan 15, 2016 | 2.880 | 2.930 | 2.930 | 2.930 | 329,800 | -0.02(-0.68%) |
Jan 14, 2016 | 2.910 | 3.060 | 2.910 | 2.950 | 528,126 | -0.02(-0.67%) |
Jan 13, 2016 | 3.370 | 3.450 | 2.952 | 2.970 | 527,663 | -0.40(-11.87%) |
Jan 12, 2016 | 3.400 | 3.490 | 3.260 | 3.370 | 270,801 | +0.05(+1.51%) |
Jan 11, 2016 | 3.550 | 3.560 | 3.280 | 3.320 | 311,530 | -0.19(-5.41%) |
Jan 08, 2016 | 3.580 | 3.650 | 3.470 | 3.510 | 297,127 | -0.06(-1.68%) |
Jan 07, 2016 | 3.650 | 3.720 | 3.510 | 3.570 | 345,216 | -0.16(-4.29%) |
Jan 06, 2016 | 3.930 | 3.930 | 3.700 | 3.730 | 380,096 | -0.18(-4.60%) |
Jan 05, 2016 | 3.950 | 3.990 | 3.890 | 3.910 | 128,007 | -0.01(-0.26%) |
Jan 04, 2016 | 3.940 | 3.990 | 3.870 | 3.920 | 222,168 | -0.09(-2.24%) |
Dec 31, 2015 | 3.980 | 4.010 | 4.010 | 4.010 | 227,500 | +0.01(+0.25%) |
Dec 30, 2015 | 3.900 | 4.070 | 3.900 | 4.000 | 365,258 | +0.09(+2.30%) |
Dec 29, 2015 | 4.000 | 4.020 | 3.900 | 3.910 | 285,468 | -0.04(-1.01%) |
Dec 28, 2015 | 4.120 | 4.170 | 3.900 | 3.950 | 339,239 | -0.23(-5.50%) |
Dec 24, 2015 | 4.150 | 4.180 | 4.180 | 4.180 | 105,000 | +0.04(+0.97%) |
Dec 23, 2015 | 4.160 | 4.200 | 4.050 | 4.140 | 207,584 | -0.01(-0.24%) |
Dec 22, 2015 | 4.100 | 4.210 | 4.060 | 4.150 | 158,564 | +0.06(+1.47%) |
Dec 21, 2015 | 4.150 | 4.190 | 4.040 | 4.090 | 157,892 | -0.05(-1.21%) |
Dec 18, 2015 | 4.060 | 4.200 | 4.020 | 4.140 | 469,026 | +0.05(+1.22%) |
Dec 17, 2015 | 4.000 | 4.145 | 4.000 | 4.090 | 210,280 | +0.09(+2.25%) |
Dec 16, 2015 | 3.900 | 4.140 | 3.830 | 4.000 | 372,537 | +0.09(+2.30%) |
Dec 15, 2015 | 4.010 | 4.190 | 3.890 | 3.910 | 486,229 | -0.08(-2.01%) |
Dec 14, 2015 | 4.020 | 4.100 | 3.950 | 3.990 | 317,632 | -0.06(-1.48%) |
Dec 11, 2015 | 4.090 | 4.190 | 4.040 | 4.050 | 201,747 | -0.16(-3.80%) |
Dec 10, 2015 | 4.040 | 4.290 | 4.040 | 4.210 | 204,373 | +0.16(+3.95%) |
Dec 09, 2015 | 4.190 | 4.240 | 4.010 | 4.050 | 347,647 | -0.16(-3.80%) |
Dec 08, 2015 | 4.160 | 4.350 | 4.160 | 4.210 | 198,861 | -0.03(-0.71%) |
Dec 07, 2015 | 4.430 | 4.430 | 4.240 | 4.240 | 261,385 | -0.18(-4.07%) |
Dec 04, 2015 | 4.410 | 4.470 | 4.350 | 4.420 | 266,679 | +0.01(+0.23%) |
Dec 03, 2015 | 4.590 | 4.680 | 4.390 | 4.410 | 280,577 | -0.15(-3.29%) |
Dec 02, 2015 | 4.630 | 4.740 | 4.520 | 4.560 | 146,635 | -0.08(-1.72%) |