Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.820 | 4.120 | 3.820 | 4.020 | 50,905 | +0.24(+6.35%) |
Feb 26, 2016 | 3.750 | 3.820 | 3.660 | 3.780 | 31,073 | +0.08(+2.16%) |
Feb 25, 2016 | 3.650 | 3.750 | 3.621 | 3.700 | 29,870 | +0.06(+1.65%) |
Feb 24, 2016 | 3.472 | 3.650 | 3.440 | 3.640 | 22,412 | +0.18(+5.20%) |
Feb 23, 2016 | 3.500 | 3.500 | 3.460 | 3.460 | 6,861 | -0.10(-2.81%) |
Feb 22, 2016 | 3.560 | 3.600 | 3.480 | 3.560 | 24,563 | +0.10(+2.89%) |
Feb 19, 2016 | 3.420 | 3.520 | 3.310 | 3.460 | 18,874 | +0.00(+0.00%) |
Feb 18, 2016 | 4.130 | 4.130 | 3.422 | 3.460 | 11,792 | -0.01(-0.29%) |
Feb 17, 2016 | 3.410 | 3.480 | 3.360 | 3.470 | 19,396 | +0.16(+4.83%) |
Feb 16, 2016 | 3.210 | 3.340 | 3.209 | 3.310 | 15,263 | +0.03(+0.91%) |
Feb 12, 2016 | 3.240 | 3.280 | 3.280 | 3.280 | 9,900 | +0.09(+2.82%) |
Feb 11, 2016 | 3.100 | 3.210 | 3.100 | 3.190 | 18,998 | +0.04(+1.27%) |
Feb 10, 2016 | 3.020 | 3.240 | 3.020 | 3.150 | 27,831 | +0.27(+9.38%) |
Feb 09, 2016 | 2.830 | 2.890 | 2.830 | 2.880 | 4,821 | -0.03(-1.03%) |
Feb 08, 2016 | 2.870 | 2.910 | 2.865 | 2.910 | 7,229 | -0.02(-0.59%) |
Feb 05, 2016 | 2.916 | 3.070 | 2.890 | 2.927 | 4,402 | -0.07(-2.42%) |
Feb 04, 2016 | 3.050 | 3.070 | 2.980 | 3.000 | 3,327 | +0.00(+0.00%) |
Feb 03, 2016 | 3.050 | 3.070 | 3.000 | 3.000 | 4,981 | -0.01(-0.46%) |
Feb 02, 2016 | 2.970 | 3.066 | 2.890 | 3.014 | 5,209 | +0.00(+0.14%) |
Feb 01, 2016 | 2.990 | 3.050 | 2.900 | 3.010 | 20,427 | +0.05(+1.69%) |
Jan 29, 2016 | 2.940 | 3.010 | 2.940 | 2.960 | 18,521 | +0.08(+2.78%) |
Jan 28, 2016 | 2.910 | 3.030 | 2.860 | 2.880 | 17,850 | +0.02(+0.70%) |
Jan 27, 2016 | 2.900 | 2.970 | 2.860 | 2.860 | 24,273 | -0.07(-2.39%) |
Jan 26, 2016 | 3.010 | 3.030 | 2.910 | 2.930 | 11,968 | -0.08(-2.66%) |
Jan 25, 2016 | 3.010 | 3.040 | 2.990 | 3.010 | 5,156 | +0.00(+0.00%) |
Jan 22, 2016 | 2.970 | 3.010 | 2.920 | 3.010 | 25,622 | +0.04(+1.35%) |
Jan 21, 2016 | 2.810 | 2.970 | 2.810 | 2.970 | 31,005 | +0.13(+4.58%) |
Jan 20, 2016 | 2.870 | 2.900 | 2.830 | 2.840 | 36,436 | -0.06(-2.07%) |
Jan 19, 2016 | 2.940 | 3.020 | 2.880 | 2.900 | 14,494 | -0.05(-1.69%) |
Jan 15, 2016 | 2.990 | 2.950 | 2.950 | 2.950 | 34,200 | -0.08(-2.64%) |
Jan 14, 2016 | 3.030 | 3.050 | 2.910 | 3.030 | 24,577 | +0.00(+0.00%) |
Jan 13, 2016 | 3.110 | 3.110 | 3.030 | 3.030 | 6,689 | -0.05(-1.62%) |
Jan 12, 2016 | 3.100 | 3.130 | 3.080 | 3.080 | 13,428 | -0.03(-0.96%) |
Jan 11, 2016 | 3.110 | 3.130 | 3.100 | 3.110 | 17,337 | +0.00(+0.00%) |
Jan 08, 2016 | 3.180 | 3.180 | 3.100 | 3.110 | 12,854 | +0.00(+0.00%) |
Jan 07, 2016 | 3.140 | 3.170 | 3.110 | 3.110 | 6,256 | -0.06(-1.89%) |
Jan 06, 2016 | 3.150 | 3.200 | 3.130 | 3.170 | 5,501 | -0.02(-0.63%) |
Jan 05, 2016 | 3.140 | 3.200 | 3.110 | 3.190 | 9,124 | +0.03(+0.95%) |
Jan 04, 2016 | 3.100 | 3.260 | 3.100 | 3.160 | 11,822 | -0.10(-3.07%) |
Dec 31, 2015 | 3.230 | 3.260 | 3.260 | 3.260 | 31,500 | +0.00(+0.15%) |
Dec 30, 2015 | 3.190 | 3.330 | 3.187 | 3.255 | 5,269 | +0.00(+0.15%) |
Dec 29, 2015 | 3.180 | 3.320 | 3.110 | 3.250 | 23,108 | +0.04(+1.25%) |
Dec 28, 2015 | 3.100 | 3.410 | 3.100 | 3.210 | 31,793 | +0.08(+2.56%) |
Dec 24, 2015 | 3.110 | 3.130 | 3.130 | 3.130 | 12,300 | -0.10(-3.10%) |
Dec 23, 2015 | 3.170 | 3.250 | 3.100 | 3.230 | 18,088 | +0.03(+0.94%) |
Dec 22, 2015 | 3.100 | 3.240 | 3.100 | 3.200 | 21,206 | +0.10(+3.23%) |
Dec 21, 2015 | 3.060 | 3.100 | 2.980 | 3.100 | 27,111 | -0.05(-1.59%) |
Dec 18, 2015 | 3.060 | 3.150 | 3.000 | 3.150 | 61,124 | +0.06(+1.95%) |
Dec 17, 2015 | 3.060 | 3.140 | 3.000 | 3.090 | 12,786 | +0.03(+0.98%) |
Dec 16, 2015 | 3.100 | 3.100 | 2.980 | 3.060 | 9,514 | -0.04(-1.29%) |
Dec 15, 2015 | 3.030 | 3.100 | 2.990 | 3.100 | 12,997 | +0.07(+2.31%) |
Dec 14, 2015 | 3.040 | 3.060 | 2.930 | 3.030 | 23,572 | -0.02(-0.66%) |
Dec 11, 2015 | 3.020 | 3.130 | 2.990 | 3.050 | 18,712 | -0.01(-0.33%) |
Dec 10, 2015 | 3.070 | 3.077 | 3.014 | 3.060 | 6,671 | +0.01(+0.33%) |
Dec 09, 2015 | 3.010 | 3.120 | 3.010 | 3.050 | 11,533 | -0.02(-0.65%) |
Dec 08, 2015 | 3.020 | 3.110 | 3.010 | 3.070 | 7,370 | -0.02(-0.64%) |
Dec 07, 2015 | 3.140 | 3.150 | 2.990 | 3.090 | 16,792 | -0.10(-3.13%) |
Dec 04, 2015 | 3.120 | 3.220 | 3.020 | 3.190 | 15,169 | +0.04(+1.27%) |
Dec 03, 2015 | 3.260 | 3.260 | 3.078 | 3.150 | 14,234 | -0.08(-2.48%) |
Dec 02, 2015 | 3.110 | 3.280 | 3.110 | 3.230 | 12,915 | +0.06(+1.89%) |