Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.874 | 3.874 | 3.614 | 3.688 | 153,895 | -0.11(-2.79%) |
Feb 26, 2016 | 3.757 | 3.823 | 3.736 | 3.794 | 101,600 | +0.07(+1.99%) |
Feb 25, 2016 | 3.728 | 3.728 | 3.377 | 3.720 | 636,755 | -0.03(-0.69%) |
Feb 24, 2016 | 3.500 | 3.858 | 3.294 | 3.746 | 294,855 | +0.15(+4.11%) |
Feb 23, 2016 | 3.650 | 3.800 | 3.552 | 3.598 | 472,500 | -0.20(-5.17%) |
Feb 22, 2016 | 3.350 | 4.180 | 3.350 | 3.794 | 934,885 | +0.49(+14.97%) |
Feb 19, 2016 | 3.238 | 3.544 | 3.105 | 3.300 | 897,900 | +0.02(+0.55%) |
Feb 18, 2016 | 3.178 | 3.300 | 3.136 | 3.282 | 136,590 | +0.16(+5.26%) |
Feb 17, 2016 | 3.024 | 3.178 | 2.988 | 3.118 | 128,465 | +0.17(+5.69%) |
Feb 16, 2016 | 2.912 | 3.054 | 2.912 | 2.950 | 92,765 | +0.11(+3.80%) |
Feb 12, 2016 | 2.812 | 2.842 | 2.842 | 2.842 | 98,000 | +0.10(+3.57%) |
Feb 11, 2016 | 2.784 | 2.826 | 2.740 | 2.744 | 128,500 | -0.07(-2.63%) |
Feb 10, 2016 | 2.746 | 2.878 | 2.718 | 2.818 | 100,040 | +0.04(+1.37%) |
Feb 09, 2016 | 2.794 | 2.828 | 2.766 | 2.780 | 76,945 | -0.03(-0.93%) |
Feb 08, 2016 | 3.196 | 3.200 | 2.760 | 2.806 | 187,645 | -0.45(-13.77%) |
Feb 05, 2016 | 3.384 | 3.384 | 3.212 | 3.254 | 100,105 | -0.15(-4.29%) |
Feb 04, 2016 | 3.142 | 3.410 | 3.088 | 3.400 | 453,555 | +0.24(+7.46%) |
Feb 03, 2016 | 3.062 | 3.172 | 3.022 | 3.164 | 146,630 | +0.13(+4.35%) |
Feb 02, 2016 | 3.080 | 3.080 | 2.940 | 3.032 | 156,485 | -0.12(-3.68%) |
Feb 01, 2016 | 3.168 | 3.176 | 3.001 | 3.148 | 485,890 | +0.09(+3.01%) |
Jan 29, 2016 | 2.936 | 3.150 | 2.920 | 3.056 | 269,015 | +0.14(+4.66%) |
Jan 28, 2016 | 2.814 | 2.920 | 2.742 | 2.920 | 362,890 | +0.16(+5.80%) |
Jan 27, 2016 | 2.736 | 2.984 | 2.732 | 2.760 | 493,695 | +0.02(+0.88%) |
Jan 26, 2016 | 2.718 | 2.752 | 2.630 | 2.736 | 166,160 | +0.06(+2.24%) |
Jan 25, 2016 | 2.616 | 2.714 | 2.578 | 2.676 | 137,185 | +0.03(+1.29%) |
Jan 22, 2016 | 2.700 | 2.766 | 2.576 | 2.642 | 106,380 | +0.06(+2.32%) |
Jan 21, 2016 | 2.532 | 2.648 | 2.494 | 2.582 | 240,430 | +0.04(+1.41%) |
Jan 20, 2016 | 2.402 | 2.596 | 2.312 | 2.546 | 247,600 | +0.07(+2.66%) |
Jan 19, 2016 | 2.632 | 2.715 | 2.480 | 2.480 | 102,775 | -0.10(-3.88%) |
Jan 15, 2016 | 2.480 | 2.580 | 2.580 | 2.580 | 133,000 | -0.05(-1.98%) |
Jan 14, 2016 | 2.630 | 2.680 | 2.526 | 2.632 | 132,540 | +0.01(+0.46%) |
Jan 13, 2016 | 2.836 | 2.858 | 2.604 | 2.620 | 163,995 | -0.18(-6.43%) |
Jan 12, 2016 | 2.882 | 2.940 | 2.744 | 2.800 | 101,820 | -0.04(-1.48%) |
Jan 11, 2016 | 3.074 | 3.074 | 2.800 | 2.842 | 386,885 | -0.24(-7.67%) |
Jan 08, 2016 | 3.004 | 3.114 | 2.986 | 3.078 | 176,400 | +0.14(+4.91%) |
Jan 07, 2016 | 3.060 | 3.092 | 2.934 | 2.934 | 259,760 | -0.20(-6.26%) |
Jan 06, 2016 | 3.192 | 3.264 | 3.104 | 3.130 | 280,780 | -0.14(-4.40%) |
Jan 05, 2016 | 3.344 | 3.376 | 3.258 | 3.274 | 71,910 | -0.05(-1.39%) |
Jan 04, 2016 | 3.276 | 3.330 | 3.102 | 3.320 | 200,015 | -0.01(-0.30%) |
Dec 31, 2015 | 3.256 | 3.330 | 3.330 | 3.330 | 146,000 | +0.04(+1.15%) |
Dec 30, 2015 | 3.412 | 3.412 | 3.236 | 3.292 | 167,270 | -0.13(-3.69%) |
Dec 29, 2015 | 3.524 | 3.536 | 3.328 | 3.418 | 393,160 | -0.10(-2.95%) |
Dec 28, 2015 | 3.552 | 3.552 | 3.489 | 3.522 | 52,755 | -0.03(-0.79%) |
Dec 24, 2015 | 3.348 | 3.550 | 3.550 | 3.550 | 123,000 | +0.08(+2.36%) |
Dec 23, 2015 | 3.416 | 3.500 | 3.390 | 3.468 | 290,350 | +0.08(+2.30%) |
Dec 22, 2015 | 3.402 | 3.436 | 3.266 | 3.390 | 559,620 | +0.04(+1.07%) |
Dec 21, 2015 | 3.490 | 3.512 | 3.276 | 3.354 | 311,480 | -0.11(-3.29%) |
Dec 18, 2015 | 3.266 | 3.476 | 3.220 | 3.468 | 905,055 | +0.24(+7.37%) |
Dec 17, 2015 | 3.532 | 3.532 | 3.168 | 3.230 | 298,145 | -0.21(-6.21%) |
Dec 16, 2015 | 3.540 | 3.572 | 3.394 | 3.444 | 301,790 | +0.02(+0.47%) |
Dec 15, 2015 | 3.266 | 3.524 | 3.252 | 3.428 | 1,036,575 | +0.20(+6.06%) |
Dec 14, 2015 | 3.278 | 3.298 | 3.126 | 3.232 | 430,315 | +0.00(+0.12%) |
Dec 11, 2015 | 3.276 | 3.330 | 3.198 | 3.228 | 210,785 | -0.09(-2.60%) |
Dec 10, 2015 | 3.484 | 3.486 | 3.300 | 3.314 | 171,645 | -0.19(-5.37%) |
Dec 09, 2015 | 3.518 | 3.596 | 3.430 | 3.502 | 491,565 | +0.03(+0.81%) |
Dec 08, 2015 | 3.476 | 3.555 | 3.430 | 3.474 | 127,765 | -0.07(-2.09%) |
Dec 07, 2015 | 3.366 | 3.576 | 3.360 | 3.548 | 597,415 | +0.14(+4.11%) |
Dec 04, 2015 | 3.332 | 3.520 | 3.220 | 3.408 | 710,535 | +0.07(+2.16%) |
Dec 03, 2015 | 3.254 | 3.378 | 3.214 | 3.336 | 406,930 | +0.09(+2.77%) |
Dec 02, 2015 | 3.182 | 3.264 | 3.174 | 3.246 | 61,795 | +0.03(+0.81%) |