Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.910 | 4.200 | 3.890 | 3.980 | 7,691 | +0.08(+2.18%) |
Feb 26, 2016 | 3.990 | 3.990 | 3.730 | 3.895 | 5,249 | +0.00(+0.13%) |
Feb 25, 2016 | 3.800 | 3.910 | 3.800 | 3.890 | 1,653 | -0.10(-2.51%) |
Feb 24, 2016 | 3.550 | 4.000 | 3.550 | 3.990 | 14,203 | +0.29(+7.83%) |
Feb 23, 2016 | 3.600 | 3.860 | 3.380 | 3.700 | 14,257 | -0.22(-5.61%) |
Feb 22, 2016 | 3.640 | 3.850 | 3.640 | 3.920 | 23,501 | +0.59(+17.72%) |
Feb 19, 2016 | 3.000 | 3.330 | 2.860 | 3.330 | 16,206 | +0.47(+16.43%) |
Feb 18, 2016 | 2.900 | 3.160 | 2.630 | 2.860 | 36,434 | -0.02(-0.69%) |
Feb 17, 2016 | 2.752 | 2.900 | 2.630 | 2.880 | 19,941 | +0.01(+0.35%) |
Feb 16, 2016 | 2.890 | 2.940 | 2.760 | 2.870 | 9,730 | +0.01(+0.35%) |
Feb 12, 2016 | 2.900 | 2.860 | 2.860 | 2.860 | 12,600 | +0.05(+1.78%) |
Feb 11, 2016 | 2.860 | 2.860 | 2.500 | 2.810 | 3,996 | -0.14(-4.75%) |
Feb 10, 2016 | 2.910 | 2.950 | 2.900 | 2.950 | 4,549 | +0.02(+0.68%) |
Feb 09, 2016 | 3.010 | 3.020 | 2.900 | 2.930 | 3,818 | -0.13(-4.40%) |
Feb 08, 2016 | 3.020 | 3.080 | 2.870 | 3.065 | 54,830 | +0.02(+0.82%) |
Feb 05, 2016 | 3.050 | 3.060 | 3.040 | 3.040 | 1,168 | -0.01(-0.33%) |
Feb 04, 2016 | 3.020 | 3.060 | 2.980 | 3.050 | 9,462 | +0.03(+0.99%) |
Feb 03, 2016 | 3.100 | 3.100 | 2.930 | 3.020 | 6,173 | +0.05(+1.68%) |
Feb 02, 2016 | 3.240 | 3.240 | 2.910 | 2.970 | 15,412 | -0.22(-6.90%) |
Feb 01, 2016 | 3.200 | 3.250 | 2.870 | 3.190 | 24,494 | +0.06(+1.92%) |
Jan 29, 2016 | 3.190 | 3.200 | 2.930 | 3.130 | 11,206 | +0.10(+3.30%) |
Jan 28, 2016 | 3.100 | 3.250 | 3.020 | 3.030 | 9,741 | +0.03(+1.00%) |
Jan 27, 2016 | 2.800 | 3.000 | 2.740 | 3.000 | 17,484 | +0.28(+10.29%) |
Jan 26, 2016 | 2.841 | 2.990 | 2.710 | 2.720 | 20,031 | -0.12(-4.23%) |
Jan 25, 2016 | 3.250 | 3.250 | 2.840 | 2.840 | 23,040 | -0.39(-12.07%) |
Jan 22, 2016 | 2.380 | 3.230 | 2.380 | 3.230 | 44,836 | +0.88(+37.44%) |
Jan 21, 2016 | 2.400 | 2.430 | 2.260 | 2.350 | 12,774 | +0.00(+0.00%) |
Jan 20, 2016 | 2.550 | 2.650 | 2.100 | 2.350 | 40,326 | -0.15(-6.00%) |
Jan 19, 2016 | 2.570 | 2.780 | 2.150 | 2.500 | 34,867 | -0.08(-3.10%) |
Jan 15, 2016 | 2.700 | 2.580 | 2.580 | 2.580 | 27,900 | -0.29(-10.10%) |
Jan 14, 2016 | 2.750 | 3.000 | 2.240 | 2.870 | 48,167 | +0.12(+4.36%) |
Jan 13, 2016 | 2.550 | 2.830 | 2.200 | 2.750 | 34,876 | +0.19(+7.42%) |
Jan 12, 2016 | 2.690 | 2.690 | 2.470 | 2.560 | 14,383 | -0.01(-0.39%) |
Jan 11, 2016 | 2.840 | 2.840 | 2.554 | 2.570 | 16,855 | -0.21(-7.55%) |
Jan 08, 2016 | 2.890 | 2.890 | 2.570 | 2.780 | 25,401 | -0.27(-8.85%) |
Jan 07, 2016 | 3.180 | 3.180 | 2.910 | 3.050 | 2,558 | +0.17(+5.90%) |
Jan 06, 2016 | 2.880 | 3.080 | 2.780 | 2.880 | 43,629 | +0.25(+9.51%) |
Jan 05, 2016 | 2.570 | 2.680 | 2.540 | 2.630 | 3,202 | +0.10(+3.95%) |
Jan 04, 2016 | 2.680 | 2.700 | 2.530 | 2.530 | 2,469 | -0.18(-6.64%) |
Dec 31, 2015 | 2.510 | 2.710 | 2.710 | 2.710 | 49,300 | +0.20(+7.97%) |
Dec 30, 2015 | 2.800 | 2.950 | 2.448 | 2.510 | 46,504 | -0.43(-14.63%) |
Dec 29, 2015 | 2.530 | 2.950 | 2.400 | 2.940 | 47,859 | +0.44(+17.60%) |
Dec 28, 2015 | 2.720 | 2.720 | 2.420 | 2.500 | 34,746 | -0.30(-10.71%) |
Dec 24, 2015 | 2.730 | 2.800 | 2.800 | 2.800 | 2,400 | -0.01(-0.36%) |
Dec 23, 2015 | 2.949 | 2.950 | 2.650 | 2.810 | 33,531 | -0.07(-2.43%) |
Dec 22, 2015 | 2.520 | 2.940 | 2.520 | 2.880 | 18,859 | +0.15(+5.49%) |
Dec 21, 2015 | 2.700 | 2.780 | 2.590 | 2.730 | 22,367 | -0.06(-2.15%) |
Dec 18, 2015 | 2.750 | 2.890 | 2.700 | 2.790 | 51,674 | +0.01(+0.36%) |
Dec 17, 2015 | 2.850 | 2.890 | 2.750 | 2.780 | 6,033 | -0.07(-2.46%) |
Dec 16, 2015 | 2.930 | 2.950 | 2.850 | 2.850 | 82,494 | -0.05(-1.72%) |
Dec 15, 2015 | 3.080 | 3.080 | 2.900 | 2.900 | 26,645 | -0.03(-1.02%) |
Dec 14, 2015 | 2.900 | 3.080 | 2.900 | 2.930 | 23,953 | +0.03(+1.03%) |
Dec 11, 2015 | 3.027 | 3.050 | 2.900 | 2.900 | 13,499 | -0.15(-4.92%) |
Dec 10, 2015 | 2.870 | 3.100 | 2.870 | 3.050 | 19,031 | +0.12(+4.10%) |
Dec 09, 2015 | 2.850 | 2.990 | 2.850 | 2.930 | 31,609 | +0.03(+1.07%) |
Dec 08, 2015 | 2.900 | 3.000 | 2.800 | 2.899 | 9,727 | +0.06(+2.07%) |
Dec 07, 2015 | 2.840 | 3.000 | 2.750 | 2.840 | 22,396 | +0.08(+2.90%) |
Dec 04, 2015 | 3.050 | 3.060 | 2.730 | 2.760 | 51,507 | -0.30(-9.80%) |
Dec 03, 2015 | 3.190 | 3.190 | 3.000 | 3.060 | 28,639 | +0.00(+0.03%) |
Dec 02, 2015 | 3.100 | 3.199 | 3.010 | 3.059 | 16,412 | -0.00(-0.03%) |