Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.462 | 3.470 | 3.441 | 3.449 | 387,500 | -0.00(-0.12%) |
Feb 26, 2016 | 3.458 | 3.458 | 3.436 | 3.453 | 354,901 | -0.00(-0.12%) |
Feb 25, 2016 | 3.428 | 3.462 | 3.420 | 3.458 | 221,463 | +0.01(+0.37%) |
Feb 24, 2016 | 3.407 | 3.449 | 3.407 | 3.445 | 255,486 | +0.01(+0.25%) |
Feb 23, 2016 | 3.441 | 3.441 | 3.415 | 3.436 | 225,993 | -0.00(-0.12%) |
Feb 22, 2016 | 3.420 | 3.445 | 3.415 | 3.441 | 301,157 | +0.03(+0.87%) |
Feb 19, 2016 | 3.398 | 3.415 | 3.398 | 3.411 | 138,941 | +0.00(+0.12%) |
Feb 18, 2016 | 3.411 | 3.424 | 3.403 | 3.407 | 360,029 | -0.01(-0.37%) |
Feb 17, 2016 | 3.424 | 3.432 | 3.403 | 3.420 | 460,225 | +0.00(+0.12%) |
Feb 16, 2016 | 3.420 | 3.424 | 3.377 | 3.415 | 562,355 | -0.00(-0.12%) |
Feb 12, 2016 | 3.424 | 3.420 | 3.420 | 3.420 | 332,697 | +0.03(+0.87%) |
Feb 11, 2016 | 3.398 | 3.420 | 3.360 | 3.390 | 531,401 | -0.06(-1.60%) |
Feb 10, 2016 | 3.441 | 3.449 | 3.424 | 3.445 | 296,417 | +0.00(+0.00%) |
Feb 09, 2016 | 3.445 | 3.449 | 3.424 | 3.445 | 299,016 | -0.02(-0.49%) |
Feb 08, 2016 | 3.474 | 3.478 | 3.433 | 3.462 | 550,263 | -0.03(-0.84%) |
Feb 05, 2016 | 3.529 | 3.529 | 3.474 | 3.491 | 451,579 | -0.05(-1.54%) |
Feb 04, 2016 | 3.554 | 3.562 | 3.516 | 3.546 | 268,639 | -0.01(-0.35%) |
Feb 03, 2016 | 3.554 | 3.558 | 3.512 | 3.558 | 204,479 | +0.01(+0.24%) |
Feb 02, 2016 | 3.533 | 3.554 | 3.504 | 3.550 | 445,044 | +0.00(+0.12%) |
Feb 01, 2016 | 3.546 | 3.546 | 3.516 | 3.546 | 388,736 | +0.02(+0.59%) |
Jan 29, 2016 | 3.525 | 3.550 | 3.504 | 3.525 | 431,511 | +0.02(+0.60%) |
Jan 28, 2016 | 3.508 | 3.523 | 3.483 | 3.504 | 866,143 | +0.01(+0.36%) |
Jan 27, 2016 | 3.483 | 3.495 | 3.462 | 3.491 | 376,682 | +0.01(+0.24%) |
Jan 26, 2016 | 3.441 | 3.491 | 3.441 | 3.483 | 308,774 | +0.05(+1.47%) |
Jan 25, 2016 | 3.437 | 3.449 | 3.433 | 3.433 | 304,474 | -0.02(-0.61%) |
Jan 22, 2016 | 3.424 | 3.462 | 3.416 | 3.453 | 334,335 | +0.05(+1.60%) |
Jan 21, 2016 | 3.403 | 3.420 | 3.320 | 3.399 | 959,591 | +0.03(+0.75%) |
Jan 20, 2016 | 3.344 | 3.382 | 3.294 | 3.374 | 895,994 | -0.03(-0.98%) |
Jan 19, 2016 | 3.428 | 3.441 | 3.374 | 3.407 | 761,950 | -0.03(-0.97%) |
Jan 15, 2016 | 3.403 | 3.441 | 3.441 | 3.441 | 574,314 | -0.02(-0.61%) |
Jan 14, 2016 | 3.462 | 3.470 | 3.420 | 3.462 | 753,671 | -0.01(-0.36%) |
Jan 13, 2016 | 3.541 | 3.558 | 3.462 | 3.474 | 820,293 | -0.08(-2.13%) |
Jan 12, 2016 | 3.571 | 3.579 | 3.537 | 3.550 | 465,712 | -0.01(-0.24%) |
Jan 11, 2016 | 3.596 | 3.599 | 3.550 | 3.558 | 332,873 | -0.04(-1.04%) |
Jan 08, 2016 | 3.604 | 3.604 | 3.575 | 3.596 | 397,522 | +0.00(+0.12%) |
Jan 07, 2016 | 3.604 | 3.621 | 3.579 | 3.591 | 616,178 | -0.03(-0.92%) |
Jan 06, 2016 | 3.616 | 3.645 | 3.612 | 3.625 | 391,732 | -0.01(-0.23%) |
Jan 05, 2016 | 3.596 | 3.654 | 3.596 | 3.633 | 441,328 | +0.01(+0.34%) |
Jan 04, 2016 | 3.621 | 3.654 | 3.571 | 3.621 | 636,373 | -0.02(-0.57%) |
Dec 31, 2015 | 3.674 | 3.641 | 3.641 | 3.641 | 926,308 | -0.05(-1.35%) |
Dec 30, 2015 | 3.674 | 3.695 | 3.658 | 3.691 | 459,910 | +0.00(+0.11%) |
Dec 29, 2015 | 3.687 | 3.695 | 3.662 | 3.687 | 517,545 | +0.02(+0.45%) |
Dec 28, 2015 | 3.712 | 3.712 | 3.662 | 3.670 | 459,404 | -0.04(-1.01%) |
Dec 24, 2015 | 3.712 | 3.708 | 3.708 | 3.708 | 190,753 | -0.00(-0.11%) |
Dec 23, 2015 | 3.704 | 3.728 | 3.699 | 3.712 | 335,171 | +0.02(+0.56%) |
Dec 22, 2015 | 3.666 | 3.699 | 3.658 | 3.691 | 436,355 | +0.01(+0.23%) |
Dec 21, 2015 | 3.687 | 3.704 | 3.662 | 3.683 | 402,077 | -0.01(-0.23%) |
Dec 18, 2015 | 3.633 | 3.699 | 3.633 | 3.691 | 373,245 | +0.04(+1.02%) |
Dec 17, 2015 | 3.645 | 3.674 | 3.633 | 3.654 | 543,408 | +0.01(+0.23%) |
Dec 16, 2015 | 3.584 | 3.683 | 3.567 | 3.645 | 982,670 | +0.06(+1.72%) |
Dec 15, 2015 | 3.538 | 3.600 | 3.534 | 3.584 | 786,948 | +0.05(+1.29%) |
Dec 14, 2015 | 3.559 | 3.583 | 3.452 | 3.538 | 1,318,277 | -0.05(-1.39%) |
Dec 11, 2015 | 3.621 | 3.639 | 3.549 | 3.588 | 1,541,468 | -0.06(-1.68%) |
Dec 10, 2015 | 3.662 | 3.683 | 3.645 | 3.649 | 306,856 | -0.02(-0.57%) |
Dec 09, 2015 | 3.645 | 3.683 | 3.645 | 3.670 | 469,080 | +0.01(+0.34%) |
Dec 08, 2015 | 3.637 | 3.666 | 3.629 | 3.658 | 214,521 | -0.01(-0.33%) |
Dec 07, 2015 | 3.674 | 3.678 | 3.641 | 3.670 | 508,043 | -0.02(-0.66%) |
Dec 04, 2015 | 3.666 | 3.695 | 3.662 | 3.695 | 374,669 | +0.02(+0.44%) |
Dec 03, 2015 | 3.699 | 3.707 | 3.674 | 3.678 | 506,297 | -0.03(-0.77%) |
Dec 02, 2015 | 3.686 | 3.719 | 3.682 | 3.707 | 809,853 | +0.01(+0.33%) |