Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.313 | 3.329 | 3.286 | 3.293 | 1,655,589 | +0.00(+0.00%) |
Feb 26, 2016 | 3.319 | 3.332 | 3.280 | 3.293 | 1,833,305 | +0.03(+0.81%) |
Feb 25, 2016 | 3.260 | 3.273 | 3.218 | 3.267 | 2,382,598 | +0.02(+0.61%) |
Feb 24, 2016 | 3.207 | 3.260 | 3.161 | 3.247 | 4,128,614 | -0.01(-0.20%) |
Feb 23, 2016 | 3.319 | 3.319 | 3.241 | 3.253 | 2,951,825 | -0.03(-1.00%) |
Feb 22, 2016 | 3.234 | 3.293 | 3.234 | 3.286 | 2,422,858 | +0.13(+4.18%) |
Feb 19, 2016 | 3.122 | 3.174 | 3.122 | 3.155 | 2,759,886 | -0.15(-4.58%) |
Feb 18, 2016 | 3.306 | 3.319 | 3.273 | 3.306 | 3,078,036 | -0.01(-0.20%) |
Feb 17, 2016 | 3.234 | 3.326 | 3.230 | 3.313 | 2,581,234 | +0.18(+5.67%) |
Feb 16, 2016 | 3.128 | 3.155 | 3.076 | 3.135 | 3,556,110 | +0.04(+1.28%) |
Feb 12, 2016 | 3.043 | 3.095 | 3.095 | 3.095 | 4,160,529 | +0.02(+0.64%) |
Feb 11, 2016 | 3.108 | 3.128 | 3.036 | 3.076 | 3,281,257 | -0.16(-5.08%) |
Feb 10, 2016 | 3.273 | 3.313 | 3.227 | 3.240 | 3,582,868 | +0.06(+1.86%) |
Feb 09, 2016 | 3.161 | 3.247 | 3.155 | 3.181 | 5,502,767 | -0.26(-7.65%) |
Feb 08, 2016 | 3.444 | 3.464 | 3.418 | 3.444 | 3,148,024 | -0.10(-2.79%) |
Feb 05, 2016 | 3.583 | 3.589 | 3.531 | 3.543 | 3,754,212 | -0.06(-1.65%) |
Feb 04, 2016 | 3.556 | 3.619 | 3.543 | 3.602 | 3,038,361 | +0.07(+1.86%) |
Feb 03, 2016 | 3.523 | 3.537 | 3.438 | 3.537 | 4,219,444 | +0.02(+0.56%) |
Feb 02, 2016 | 3.563 | 3.563 | 3.497 | 3.517 | 3,075,999 | -0.20(-5.32%) |
Feb 01, 2016 | 3.675 | 3.728 | 3.655 | 3.714 | 2,657,393 | -0.03(-0.70%) |
Jan 29, 2016 | 3.688 | 3.754 | 3.655 | 3.741 | 3,041,106 | +0.05(+1.25%) |
Jan 28, 2016 | 3.714 | 3.728 | 3.642 | 3.695 | 1,875,299 | +0.03(+0.90%) |
Jan 27, 2016 | 3.681 | 3.744 | 3.648 | 3.662 | 2,578,914 | -0.08(-2.11%) |
Jan 26, 2016 | 3.708 | 3.757 | 3.698 | 3.741 | 2,544,529 | +0.09(+2.34%) |
Jan 25, 2016 | 3.681 | 3.708 | 3.655 | 3.655 | 2,911,486 | -0.11(-2.97%) |
Jan 22, 2016 | 3.767 | 3.826 | 3.714 | 3.767 | 6,681,222 | +0.15(+4.19%) |
Jan 21, 2016 | 3.583 | 3.654 | 3.550 | 3.616 | 3,443,651 | +0.02(+0.55%) |
Jan 20, 2016 | 3.596 | 3.629 | 3.504 | 3.596 | 5,337,195 | -0.10(-2.67%) |
Jan 19, 2016 | 3.721 | 3.734 | 3.655 | 3.695 | 2,778,708 | -0.09(-2.26%) |
Jan 15, 2016 | 3.754 | 3.780 | 3.780 | 3.780 | 2,863,780 | -0.13(-3.20%) |
Jan 14, 2016 | 3.866 | 3.925 | 3.830 | 3.905 | 3,422,823 | +0.11(+2.77%) |
Jan 13, 2016 | 3.938 | 3.951 | 3.787 | 3.800 | 6,644,787 | +0.24(+6.65%) |
Jan 12, 2016 | 3.537 | 3.563 | 3.504 | 3.563 | 2,976,649 | +0.08(+2.27%) |
Jan 11, 2016 | 3.477 | 3.497 | 3.444 | 3.484 | 2,682,718 | +0.09(+2.72%) |
Jan 08, 2016 | 3.471 | 3.484 | 3.385 | 3.392 | 2,696,068 | -0.02(-0.58%) |
Jan 07, 2016 | 3.411 | 3.475 | 3.405 | 3.411 | 3,180,979 | -0.13(-3.72%) |
Jan 06, 2016 | 3.523 | 3.569 | 3.510 | 3.543 | 1,988,814 | -0.05(-1.47%) |
Jan 05, 2016 | 3.569 | 3.602 | 3.540 | 3.596 | 2,981,058 | -0.07(-1.80%) |
Jan 04, 2016 | 3.642 | 3.668 | 3.589 | 3.662 | 3,112,696 | -0.07(-1.94%) |
Dec 31, 2015 | 3.728 | 3.734 | 3.734 | 3.734 | 1,045,902 | -0.03(-0.87%) |
Dec 30, 2015 | 3.780 | 3.793 | 3.754 | 3.767 | 1,443,667 | -0.05(-1.38%) |
Dec 29, 2015 | 3.793 | 3.820 | 3.780 | 3.820 | 1,862,337 | +0.02(+0.52%) |
Dec 28, 2015 | 3.800 | 3.807 | 3.770 | 3.800 | 1,827,729 | +0.00(+0.00%) |
Dec 24, 2015 | 3.787 | 3.800 | 3.800 | 3.800 | 1,060,783 | -0.01(-0.17%) |
Dec 23, 2015 | 3.774 | 3.820 | 3.754 | 3.807 | 2,690,861 | +0.11(+3.03%) |
Dec 22, 2015 | 3.675 | 3.721 | 3.655 | 3.695 | 3,740,142 | +0.02(+0.54%) |
Dec 21, 2015 | 3.708 | 3.721 | 3.642 | 3.675 | 4,195,087 | +0.07(+1.82%) |
Dec 18, 2015 | 3.609 | 3.645 | 3.592 | 3.609 | 2,615,082 | -0.03(-0.90%) |
Dec 17, 2015 | 3.714 | 3.714 | 3.629 | 3.642 | 2,830,817 | +0.00(+0.00%) |
Dec 16, 2015 | 3.616 | 3.648 | 3.556 | 3.642 | 3,902,477 | +0.05(+1.28%) |
Dec 15, 2015 | 3.602 | 3.639 | 3.583 | 3.596 | 3,731,633 | -0.02(-0.55%) |
Dec 14, 2015 | 3.629 | 3.649 | 3.576 | 3.616 | 4,913,676 | -0.07(-1.79%) |
Dec 11, 2015 | 3.747 | 3.754 | 3.675 | 3.681 | 1,887,990 | -0.14(-3.79%) |
Dec 10, 2015 | 3.853 | 3.866 | 3.820 | 3.826 | 1,999,779 | -0.04(-1.02%) |
Dec 09, 2015 | 3.846 | 3.932 | 3.833 | 3.866 | 2,579,717 | +0.05(+1.21%) |
Dec 08, 2015 | 3.807 | 3.849 | 3.783 | 3.820 | 2,391,725 | -0.04(-1.02%) |
Dec 07, 2015 | 3.899 | 3.902 | 3.846 | 3.859 | 2,617,619 | -0.07(-1.68%) |
Dec 04, 2015 | 3.872 | 3.932 | 3.872 | 3.925 | 1,571,553 | +0.02(+0.51%) |
Dec 03, 2015 | 3.978 | 3.984 | 3.892 | 3.905 | 1,959,921 | -0.07(-1.82%) |
Dec 02, 2015 | 4.011 | 4.037 | 3.971 | 3.978 | 1,571,119 | -0.09(-2.27%) |