Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.195 | 3.218 | 3.180 | 3.187 | 551,742 | -0.08(-2.33%) |
Feb 26, 2016 | 3.286 | 3.305 | 3.263 | 3.263 | 742,937 | -0.02(-0.69%) |
Feb 25, 2016 | 3.263 | 3.309 | 3.247 | 3.286 | 568,791 | +0.05(+1.41%) |
Feb 24, 2016 | 3.180 | 3.248 | 3.153 | 3.240 | 546,536 | +0.01(+0.23%) |
Feb 23, 2016 | 3.240 | 3.256 | 3.218 | 3.233 | 1,641,702 | -0.06(-1.84%) |
Feb 22, 2016 | 3.316 | 3.316 | 3.271 | 3.293 | 1,766,276 | +0.02(+0.70%) |
Feb 19, 2016 | 3.293 | 3.309 | 3.240 | 3.271 | 1,697,336 | -0.04(-1.15%) |
Feb 18, 2016 | 3.385 | 3.385 | 3.301 | 3.309 | 1,125,283 | -0.07(-2.02%) |
Feb 17, 2016 | 3.354 | 3.423 | 3.347 | 3.377 | 3,586,608 | +0.07(+2.06%) |
Feb 16, 2016 | 3.324 | 3.324 | 3.282 | 3.309 | 1,841,253 | +0.19(+6.08%) |
Feb 12, 2016 | 3.051 | 3.119 | 3.119 | 3.119 | 1,573,390 | -0.02(-0.72%) |
Feb 11, 2016 | 3.127 | 3.149 | 3.073 | 3.142 | 765,043 | -0.03(-0.96%) |
Feb 10, 2016 | 3.293 | 3.293 | 3.164 | 3.172 | 1,975,251 | -0.18(-5.43%) |
Feb 09, 2016 | 3.278 | 3.369 | 3.278 | 3.354 | 2,603,627 | -0.09(-2.64%) |
Feb 08, 2016 | 3.521 | 3.544 | 3.404 | 3.445 | 1,489,218 | -0.19(-5.22%) |
Feb 05, 2016 | 3.711 | 3.726 | 3.635 | 3.635 | 329,952 | -0.12(-3.23%) |
Feb 04, 2016 | 3.741 | 3.779 | 3.718 | 3.756 | 423,653 | -0.02(-0.40%) |
Feb 03, 2016 | 3.787 | 3.802 | 3.696 | 3.772 | 1,021,729 | -0.17(-4.42%) |
Feb 02, 2016 | 4.037 | 4.037 | 3.885 | 3.946 | 736,148 | -0.18(-4.41%) |
Feb 01, 2016 | 4.113 | 4.147 | 4.090 | 4.128 | 951,572 | +0.02(+0.55%) |
Jan 29, 2016 | 3.969 | 4.113 | 3.969 | 4.105 | 653,939 | +0.21(+5.46%) |
Jan 28, 2016 | 3.916 | 3.931 | 3.847 | 3.893 | 446,504 | +0.01(+0.20%) |
Jan 27, 2016 | 3.893 | 3.961 | 3.855 | 3.885 | 369,912 | +0.00(+0.00%) |
Jan 26, 2016 | 3.855 | 3.901 | 3.825 | 3.885 | 750,093 | +0.05(+1.19%) |
Jan 25, 2016 | 3.863 | 3.882 | 3.832 | 3.840 | 1,121,205 | -0.05(-1.36%) |
Jan 22, 2016 | 3.840 | 3.916 | 3.825 | 3.893 | 952,139 | +0.19(+5.12%) |
Jan 21, 2016 | 3.681 | 3.756 | 3.662 | 3.703 | 721,918 | -0.03(-0.81%) |
Jan 20, 2016 | 3.779 | 3.787 | 3.658 | 3.734 | 1,088,975 | -0.14(-3.53%) |
Jan 19, 2016 | 3.939 | 3.939 | 3.855 | 3.870 | 1,761,207 | +0.02(+0.59%) |
Jan 15, 2016 | 3.870 | 3.847 | 3.847 | 3.847 | 1,046,818 | -0.17(-4.16%) |
Jan 14, 2016 | 3.999 | 4.037 | 3.954 | 4.014 | 1,068,403 | +0.08(+1.93%) |
Jan 13, 2016 | 4.007 | 4.030 | 3.908 | 3.939 | 735,134 | -0.02(-0.57%) |
Jan 12, 2016 | 4.007 | 4.007 | 3.908 | 3.961 | 626,147 | -0.02(-0.57%) |
Jan 11, 2016 | 3.984 | 4.014 | 3.946 | 3.984 | 633,068 | +0.05(+1.35%) |
Jan 08, 2016 | 4.075 | 4.075 | 3.931 | 3.931 | 683,710 | -0.15(-3.72%) |
Jan 07, 2016 | 4.090 | 4.113 | 4.052 | 4.083 | 642,035 | -0.07(-1.65%) |
Jan 06, 2016 | 4.166 | 4.181 | 4.140 | 4.151 | 371,613 | -0.06(-1.44%) |
Jan 05, 2016 | 4.219 | 4.234 | 4.189 | 4.212 | 1,530,905 | +0.05(+1.28%) |
Jan 04, 2016 | 4.136 | 4.166 | 4.083 | 4.159 | 3,003,017 | -0.05(-1.26%) |
Dec 31, 2015 | 4.204 | 4.212 | 4.212 | 4.212 | 282,261 | -0.02(-0.36%) |
Dec 30, 2015 | 4.257 | 4.272 | 4.219 | 4.227 | 233,626 | -0.08(-1.94%) |
Dec 29, 2015 | 4.310 | 4.326 | 4.280 | 4.310 | 350,279 | +0.03(+0.71%) |
Dec 28, 2015 | 4.250 | 4.280 | 4.234 | 4.280 | 394,111 | +0.05(+1.26%) |
Dec 24, 2015 | 4.204 | 4.227 | 4.227 | 4.227 | 330,359 | -0.09(-2.11%) |
Dec 23, 2015 | 4.310 | 4.341 | 4.303 | 4.318 | 328,186 | +0.06(+1.43%) |
Dec 22, 2015 | 4.257 | 4.280 | 4.212 | 4.257 | 450,944 | -0.02(-0.36%) |
Dec 21, 2015 | 4.288 | 4.318 | 4.219 | 4.272 | 422,079 | -0.02(-0.35%) |
Dec 18, 2015 | 4.310 | 4.310 | 4.272 | 4.288 | 542,301 | -0.11(-2.42%) |
Dec 17, 2015 | 4.500 | 4.500 | 4.394 | 4.394 | 321,104 | -0.11(-2.36%) |
Dec 16, 2015 | 4.462 | 4.508 | 4.424 | 4.500 | 362,106 | +0.18(+4.22%) |
Dec 15, 2015 | 4.310 | 4.356 | 4.303 | 4.318 | 549,300 | +0.02(+0.53%) |
Dec 14, 2015 | 4.318 | 4.326 | 4.234 | 4.295 | 533,377 | -0.02(-0.53%) |
Dec 11, 2015 | 4.356 | 4.364 | 4.303 | 4.318 | 584,818 | -0.13(-2.90%) |
Dec 10, 2015 | 4.432 | 4.470 | 4.424 | 4.447 | 320,634 | +0.05(+1.03%) |
Dec 09, 2015 | 4.432 | 4.485 | 4.394 | 4.401 | 360,340 | -0.02(-0.51%) |
Dec 08, 2015 | 4.455 | 4.455 | 4.409 | 4.424 | 272,087 | -0.08(-1.85%) |
Dec 07, 2015 | 4.530 | 4.530 | 4.485 | 4.508 | 324,827 | -0.04(-0.83%) |
Dec 04, 2015 | 4.493 | 4.553 | 4.485 | 4.546 | 253,272 | +0.04(+0.84%) |
Dec 03, 2015 | 4.576 | 4.584 | 4.477 | 4.508 | 480,616 | -0.05(-1.16%) |
Dec 02, 2015 | 4.606 | 4.629 | 4.546 | 4.561 | 383,608 | -0.05(-1.15%) |