Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.532 | 3.627 | 3.523 | 3.611 | 666,884 | +0.10(+2.72%) |
Feb 26, 2016 | 3.512 | 3.563 | 3.496 | 3.516 | 500,381 | +0.02(+0.69%) |
Feb 25, 2016 | 3.452 | 3.496 | 3.416 | 3.492 | 410,370 | +0.05(+1.51%) |
Feb 24, 2016 | 3.388 | 3.452 | 3.356 | 3.440 | 461,036 | +0.02(+0.47%) |
Feb 23, 2016 | 3.420 | 3.464 | 3.408 | 3.424 | 544,779 | +0.00(+0.12%) |
Feb 22, 2016 | 3.416 | 3.448 | 3.392 | 3.420 | 825,778 | +0.00(+0.12%) |
Feb 19, 2016 | 3.392 | 3.476 | 3.356 | 3.416 | 1,071,910 | -0.09(-2.62%) |
Feb 18, 2016 | 3.551 | 3.555 | 3.456 | 3.508 | 680,743 | -0.02(-0.57%) |
Feb 17, 2016 | 3.488 | 3.547 | 3.462 | 3.528 | 660,559 | +0.06(+1.84%) |
Feb 16, 2016 | 3.416 | 3.472 | 3.396 | 3.464 | 610,502 | +0.07(+2.00%) |
Feb 12, 2016 | 3.384 | 3.396 | 3.396 | 3.396 | 1,018,940 | +0.03(+0.95%) |
Feb 11, 2016 | 3.376 | 3.376 | 3.320 | 3.364 | 745,598 | -0.03(-0.94%) |
Feb 10, 2016 | 3.408 | 3.432 | 3.392 | 3.396 | 768,017 | -0.01(-0.35%) |
Feb 09, 2016 | 3.456 | 3.464 | 3.396 | 3.408 | 754,414 | -0.06(-1.84%) |
Feb 08, 2016 | 3.472 | 3.484 | 3.412 | 3.472 | 751,404 | +0.00(+0.00%) |
Feb 05, 2016 | 3.539 | 3.547 | 3.460 | 3.472 | 465,229 | -0.06(-1.81%) |
Feb 04, 2016 | 3.472 | 3.559 | 3.472 | 3.536 | 552,057 | +0.07(+1.96%) |
Feb 03, 2016 | 3.488 | 3.512 | 3.412 | 3.468 | 521,890 | -0.01(-0.23%) |
Feb 02, 2016 | 3.504 | 3.504 | 3.454 | 3.476 | 486,517 | -0.04(-1.14%) |
Feb 01, 2016 | 3.476 | 3.532 | 3.472 | 3.516 | 512,941 | +0.03(+0.80%) |
Jan 29, 2016 | 3.512 | 3.547 | 3.488 | 3.488 | 928,581 | -0.02(-0.68%) |
Jan 28, 2016 | 3.504 | 3.555 | 3.480 | 3.512 | 735,679 | +0.02(+0.57%) |
Jan 27, 2016 | 3.480 | 3.512 | 3.472 | 3.492 | 646,378 | +0.01(+0.23%) |
Jan 26, 2016 | 3.492 | 3.524 | 3.444 | 3.484 | 1,027,185 | -0.01(-0.34%) |
Jan 25, 2016 | 3.488 | 3.535 | 3.460 | 3.496 | 893,678 | +0.00(+0.11%) |
Jan 22, 2016 | 3.508 | 3.539 | 3.424 | 3.492 | 2,237,178 | +0.04(+1.16%) |
Jan 21, 2016 | 3.424 | 3.516 | 3.412 | 3.452 | 1,146,969 | +0.02(+0.46%) |
Jan 20, 2016 | 3.392 | 3.480 | 3.244 | 3.436 | 2,389,681 | -0.00(-0.06%) |
Jan 19, 2016 | 3.476 | 3.520 | 3.432 | 3.438 | 1,183,274 | -0.02(-0.63%) |
Jan 15, 2016 | 3.444 | 3.460 | 3.460 | 3.460 | 1,364,017 | -0.08(-2.25%) |
Jan 14, 2016 | 3.571 | 3.583 | 3.428 | 3.539 | 1,878,650 | -0.03(-0.89%) |
Jan 13, 2016 | 3.575 | 3.627 | 3.563 | 3.571 | 1,174,568 | +0.00(+0.00%) |
Jan 12, 2016 | 3.647 | 3.655 | 3.516 | 3.571 | 1,461,059 | -0.04(-1.00%) |
Jan 11, 2016 | 3.611 | 3.631 | 3.532 | 3.607 | 821,347 | +0.02(+0.67%) |
Jan 08, 2016 | 3.687 | 3.700 | 3.579 | 3.583 | 1,145,363 | -0.09(-2.50%) |
Jan 07, 2016 | 3.703 | 3.707 | 3.619 | 3.675 | 1,719,238 | -0.03(-0.86%) |
Jan 06, 2016 | 3.711 | 3.731 | 3.691 | 3.707 | 701,019 | -0.04(-1.17%) |
Jan 05, 2016 | 3.743 | 3.769 | 3.715 | 3.751 | 680,690 | -0.00(-0.11%) |
Jan 04, 2016 | 3.699 | 3.761 | 3.687 | 3.755 | 770,102 | +0.00(+0.11%) |
Dec 31, 2015 | 3.751 | 3.751 | 3.751 | 3.751 | 513,730 | -0.01(-0.21%) |
Dec 30, 2015 | 3.795 | 3.815 | 3.751 | 3.759 | 530,054 | -0.06(-1.67%) |
Dec 29, 2015 | 3.827 | 3.866 | 3.791 | 3.823 | 831,231 | +0.04(+1.16%) |
Dec 28, 2015 | 3.823 | 3.851 | 3.763 | 3.779 | 1,025,438 | -0.07(-1.76%) |
Dec 24, 2015 | 3.823 | 3.847 | 3.847 | 3.847 | 483,157 | +0.04(+1.15%) |
Dec 23, 2015 | 3.711 | 3.803 | 3.707 | 3.803 | 848,943 | +0.13(+3.47%) |
Dec 22, 2015 | 3.783 | 3.783 | 3.663 | 3.675 | 3,136,841 | -0.06(-1.71%) |
Dec 21, 2015 | 3.762 | 3.762 | 3.696 | 3.739 | 779,359 | +0.03(+0.74%) |
Dec 18, 2015 | 3.735 | 3.817 | 3.692 | 3.712 | 1,207,933 | -0.04(-0.94%) |
Dec 17, 2015 | 3.774 | 3.817 | 3.721 | 3.747 | 1,023,993 | -0.05(-1.44%) |
Dec 16, 2015 | 3.700 | 3.805 | 3.644 | 3.801 | 660,685 | +0.10(+2.74%) |
Dec 15, 2015 | 3.528 | 3.723 | 3.528 | 3.700 | 1,396,965 | +0.16(+4.64%) |
Dec 14, 2015 | 3.665 | 3.684 | 3.532 | 3.536 | 1,630,650 | -0.13(-3.62%) |
Dec 11, 2015 | 3.755 | 3.755 | 3.606 | 3.669 | 1,571,218 | -0.12(-3.29%) |
Dec 10, 2015 | 3.774 | 3.817 | 3.766 | 3.794 | 579,508 | +0.01(+0.21%) |
Dec 09, 2015 | 3.809 | 3.868 | 3.766 | 3.786 | 1,094,547 | -0.05(-1.32%) |
Dec 08, 2015 | 3.790 | 3.848 | 3.774 | 3.837 | 726,640 | +0.01(+0.31%) |
Dec 07, 2015 | 3.922 | 3.926 | 3.805 | 3.825 | 1,110,783 | -0.10(-2.58%) |
Dec 04, 2015 | 3.950 | 3.954 | 3.915 | 3.926 | 1,231,072 | -0.02(-0.40%) |
Dec 03, 2015 | 3.969 | 3.976 | 3.919 | 3.942 | 1,062,282 | -0.02(-0.49%) |
Dec 02, 2015 | 3.958 | 3.961 | 3.919 | 3.961 | 1,289,343 | +0.02(+0.49%) |