Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.060 | 3.090 | 2.970 | 2.970 | 252,365 | -0.08(-2.62%) |
Feb 26, 2016 | 3.080 | 3.250 | 3.050 | 3.050 | 88,769 | +0.01(+0.33%) |
Feb 25, 2016 | 2.870 | 3.060 | 2.870 | 3.040 | 177,557 | +0.20(+7.04%) |
Feb 24, 2016 | 2.820 | 2.930 | 2.700 | 2.840 | 194,551 | -0.03(-1.05%) |
Feb 23, 2016 | 3.030 | 3.290 | 2.850 | 2.870 | 215,683 | -0.19(-6.21%) |
Feb 22, 2016 | 2.900 | 3.050 | 2.720 | 3.060 | 389,594 | +0.20(+6.99%) |
Feb 19, 2016 | 2.810 | 2.940 | 2.750 | 2.860 | 134,356 | +0.04(+1.42%) |
Feb 18, 2016 | 3.120 | 3.150 | 2.805 | 2.820 | 149,408 | -0.30(-9.62%) |
Feb 17, 2016 | 3.170 | 3.290 | 3.080 | 3.120 | 134,090 | -0.01(-0.32%) |
Feb 16, 2016 | 2.980 | 3.210 | 2.910 | 3.130 | 176,725 | +0.14(+4.68%) |
Feb 12, 2016 | 2.950 | 2.990 | 2.990 | 2.990 | 335,100 | +0.15(+5.28%) |
Feb 11, 2016 | 2.860 | 2.950 | 2.800 | 2.840 | 186,744 | -0.08(-2.74%) |
Feb 10, 2016 | 3.110 | 3.670 | 2.890 | 2.920 | 179,082 | -0.30(-9.32%) |
Feb 09, 2016 | 3.190 | 3.670 | 3.100 | 3.220 | 90,541 | -0.01(-0.31%) |
Feb 08, 2016 | 3.240 | 3.300 | 3.125 | 3.230 | 78,000 | -0.04(-1.22%) |
Feb 05, 2016 | 3.430 | 3.430 | 3.240 | 3.270 | 126,184 | -0.20(-5.76%) |
Feb 04, 2016 | 3.430 | 3.520 | 3.400 | 3.470 | 84,610 | +0.04(+1.17%) |
Feb 03, 2016 | 3.660 | 3.660 | 3.290 | 3.430 | 117,408 | -0.19(-5.25%) |
Feb 02, 2016 | 3.730 | 3.830 | 3.500 | 3.620 | 82,796 | -0.16(-4.23%) |
Feb 01, 2016 | 3.800 | 3.878 | 3.710 | 3.780 | 85,244 | -0.03(-0.79%) |
Jan 29, 2016 | 3.660 | 3.820 | 3.660 | 3.810 | 156,529 | +0.15(+4.10%) |
Jan 28, 2016 | 3.710 | 3.810 | 3.610 | 3.660 | 251,662 | -0.05(-1.35%) |
Jan 27, 2016 | 3.800 | 3.840 | 3.670 | 3.710 | 79,702 | -0.12(-3.13%) |
Jan 26, 2016 | 3.810 | 3.850 | 3.730 | 3.830 | 72,227 | +0.05(+1.32%) |
Jan 25, 2016 | 3.910 | 3.920 | 3.760 | 3.780 | 79,147 | -0.16(-4.06%) |
Jan 22, 2016 | 3.900 | 4.040 | 3.830 | 3.940 | 113,494 | +0.08(+2.07%) |
Jan 21, 2016 | 4.020 | 4.020 | 3.910 | 3.860 | 91,363 | -0.16(-3.98%) |
Jan 20, 2016 | 3.800 | 4.070 | 3.650 | 4.020 | 156,622 | +0.18(+4.69%) |
Jan 19, 2016 | 3.960 | 3.960 | 3.710 | 3.840 | 131,860 | -0.09(-2.29%) |
Jan 15, 2016 | 3.750 | 3.930 | 3.930 | 3.930 | 168,300 | +0.06(+1.55%) |
Jan 14, 2016 | 3.880 | 3.880 | 3.730 | 3.870 | 113,658 | +0.04(+1.04%) |
Jan 13, 2016 | 3.860 | 4.070 | 3.740 | 3.830 | 151,300 | -0.03(-0.78%) |
Jan 12, 2016 | 3.910 | 3.910 | 3.790 | 3.860 | 158,744 | +0.01(+0.26%) |
Jan 11, 2016 | 3.700 | 4.040 | 3.650 | 3.850 | 101,070 | +0.24(+6.65%) |
Jan 08, 2016 | 3.680 | 3.780 | 3.600 | 3.610 | 379,114 | -0.08(-2.17%) |
Jan 07, 2016 | 3.720 | 3.770 | 3.640 | 3.690 | 123,042 | -0.08(-2.25%) |
Jan 06, 2016 | 3.880 | 3.980 | 3.720 | 3.775 | 139,538 | -0.19(-4.67%) |
Jan 05, 2016 | 4.060 | 4.130 | 3.825 | 3.960 | 137,678 | -0.05(-1.25%) |
Jan 04, 2016 | 4.250 | 4.350 | 3.790 | 4.010 | 234,613 | -0.28(-6.53%) |
Dec 31, 2015 | 4.340 | 4.290 | 4.290 | 4.290 | 117,900 | -0.05(-1.15%) |
Dec 30, 2015 | 4.560 | 4.590 | 4.310 | 4.340 | 142,146 | -0.21(-4.62%) |
Dec 29, 2015 | 4.770 | 4.800 | 4.410 | 4.550 | 114,890 | -0.20(-4.21%) |
Dec 28, 2015 | 4.690 | 4.750 | 4.580 | 4.750 | 84,593 | +0.03(+0.64%) |
Dec 24, 2015 | 4.660 | 4.720 | 4.720 | 4.720 | 16,100 | +0.04(+0.85%) |
Dec 23, 2015 | 4.690 | 4.700 | 4.580 | 4.680 | 34,787 | +0.01(+0.21%) |
Dec 22, 2015 | 4.620 | 4.670 | 4.550 | 4.670 | 51,708 | +0.08(+1.74%) |
Dec 21, 2015 | 4.660 | 4.710 | 4.540 | 4.590 | 45,146 | -0.06(-1.29%) |
Dec 18, 2015 | 4.780 | 4.960 | 4.550 | 4.650 | 376,069 | -0.16(-3.33%) |
Dec 17, 2015 | 4.760 | 4.810 | 4.700 | 4.810 | 188,649 | +0.08(+1.69%) |
Dec 16, 2015 | 4.760 | 4.770 | 4.590 | 4.730 | 65,410 | +0.01(+0.21%) |
Dec 15, 2015 | 4.590 | 4.750 | 4.540 | 4.720 | 71,433 | +0.15(+3.28%) |
Dec 14, 2015 | 4.710 | 4.710 | 4.530 | 4.570 | 93,771 | -0.08(-1.72%) |
Dec 11, 2015 | 4.570 | 4.745 | 4.470 | 4.650 | 112,706 | -0.02(-0.43%) |
Dec 10, 2015 | 4.720 | 4.740 | 4.660 | 4.670 | 78,956 | -0.05(-1.06%) |
Dec 09, 2015 | 4.730 | 4.850 | 4.630 | 4.720 | 79,570 | -0.04(-0.84%) |
Dec 08, 2015 | 4.740 | 4.820 | 4.710 | 4.760 | 46,942 | -0.02(-0.42%) |
Dec 07, 2015 | 4.680 | 4.860 | 4.650 | 4.780 | 89,774 | +0.10(+2.14%) |
Dec 04, 2015 | 4.680 | 4.713 | 4.495 | 4.680 | 133,280 | -0.01(-0.21%) |
Dec 03, 2015 | 4.810 | 4.860 | 4.670 | 4.690 | 103,563 | -0.09(-1.88%) |
Dec 02, 2015 | 4.890 | 4.950 | 4.780 | 4.780 | 110,426 | -0.12(-2.45%) |