Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.559 | 3.569 | 3.518 | 3.544 | 115,672 | +0.01(+0.29%) |
Feb 26, 2016 | 3.544 | 3.561 | 3.523 | 3.533 | 54,862 | +0.01(+0.15%) |
Feb 25, 2016 | 3.523 | 3.544 | 3.523 | 3.528 | 148,036 | +0.01(+0.29%) |
Feb 24, 2016 | 3.473 | 3.523 | 3.473 | 3.518 | 104,300 | +0.05(+1.31%) |
Feb 23, 2016 | 3.427 | 3.488 | 3.407 | 3.473 | 108,629 | +0.06(+1.63%) |
Feb 22, 2016 | 3.381 | 3.422 | 3.381 | 3.417 | 66,309 | +0.05(+1.37%) |
Feb 19, 2016 | 3.376 | 3.376 | 3.366 | 3.371 | 55,567 | +0.01(+0.15%) |
Feb 18, 2016 | 3.351 | 3.386 | 3.351 | 3.366 | 66,871 | +0.01(+0.15%) |
Feb 17, 2016 | 3.330 | 3.363 | 3.330 | 3.361 | 88,615 | +0.05(+1.52%) |
Feb 16, 2016 | 3.391 | 3.391 | 3.305 | 3.310 | 147,813 | -0.06(-1.80%) |
Feb 12, 2016 | 3.366 | 3.371 | 3.371 | 3.371 | 75,704 | +0.04(+1.06%) |
Feb 11, 2016 | 3.275 | 3.335 | 3.275 | 3.335 | 116,766 | +0.00(+0.00%) |
Feb 10, 2016 | 3.351 | 3.361 | 3.330 | 3.335 | 82,087 | +0.01(+0.30%) |
Feb 09, 2016 | 3.310 | 3.338 | 3.285 | 3.325 | 142,731 | -0.01(-0.15%) |
Feb 08, 2016 | 3.351 | 3.386 | 3.325 | 3.330 | 93,104 | -0.06(-1.79%) |
Feb 05, 2016 | 3.416 | 3.441 | 3.391 | 3.391 | 70,547 | -0.04(-1.18%) |
Feb 04, 2016 | 3.436 | 3.477 | 3.426 | 3.431 | 62,646 | -0.01(-0.29%) |
Feb 03, 2016 | 3.467 | 3.472 | 3.416 | 3.441 | 61,538 | +0.00(+0.00%) |
Feb 02, 2016 | 3.456 | 3.472 | 3.441 | 3.441 | 93,591 | -0.04(-1.16%) |
Feb 01, 2016 | 3.482 | 3.492 | 3.472 | 3.482 | 47,217 | -0.01(-0.29%) |
Jan 29, 2016 | 3.482 | 3.492 | 3.467 | 3.492 | 102,828 | +0.04(+1.02%) |
Jan 28, 2016 | 3.451 | 3.492 | 3.446 | 3.456 | 50,684 | +0.01(+0.29%) |
Jan 27, 2016 | 3.446 | 3.456 | 3.411 | 3.446 | 64,401 | +0.01(+0.29%) |
Jan 26, 2016 | 3.371 | 3.436 | 3.371 | 3.436 | 77,002 | +0.07(+1.95%) |
Jan 25, 2016 | 3.381 | 3.456 | 3.366 | 3.371 | 188,889 | -0.04(-1.18%) |
Jan 22, 2016 | 3.411 | 3.446 | 3.411 | 3.411 | 53,999 | +0.04(+1.05%) |
Jan 21, 2016 | 3.320 | 3.381 | 3.270 | 3.376 | 105,268 | +0.08(+2.29%) |
Jan 20, 2016 | 3.396 | 3.456 | 3.224 | 3.300 | 144,158 | -0.11(-3.11%) |
Jan 19, 2016 | 3.451 | 3.456 | 3.391 | 3.406 | 72,414 | -0.04(-1.02%) |
Jan 15, 2016 | 3.476 | 3.441 | 3.441 | 3.441 | 52,154 | -0.09(-2.56%) |
Jan 14, 2016 | 3.517 | 3.532 | 3.476 | 3.532 | 37,025 | +0.02(+0.43%) |
Jan 13, 2016 | 3.572 | 3.572 | 3.496 | 3.517 | 56,103 | -0.04(-1.13%) |
Jan 12, 2016 | 3.542 | 3.562 | 3.517 | 3.557 | 70,623 | +0.02(+0.43%) |
Jan 11, 2016 | 3.577 | 3.577 | 3.496 | 3.542 | 73,350 | -0.03(-0.70%) |
Jan 08, 2016 | 3.592 | 3.602 | 3.562 | 3.567 | 110,861 | +0.00(+0.00%) |
Jan 07, 2016 | 3.607 | 3.622 | 3.562 | 3.567 | 73,479 | -0.07(-1.80%) |
Jan 06, 2016 | 3.652 | 3.662 | 3.614 | 3.632 | 98,248 | -0.02(-0.55%) |
Jan 05, 2016 | 3.647 | 3.672 | 3.646 | 3.652 | 75,524 | +0.01(+0.28%) |
Jan 04, 2016 | 3.637 | 3.672 | 3.632 | 3.642 | 50,991 | -0.03(-0.82%) |
Dec 31, 2015 | 3.682 | 3.672 | 3.672 | 3.672 | 72,856 | +0.01(+0.27%) |
Dec 30, 2015 | 3.697 | 3.722 | 3.662 | 3.662 | 73,867 | -0.03(-0.82%) |
Dec 29, 2015 | 3.677 | 3.702 | 3.667 | 3.692 | 74,375 | +0.03(+0.68%) |
Dec 28, 2015 | 3.637 | 3.684 | 3.637 | 3.667 | 43,598 | +0.00(+0.00%) |
Dec 24, 2015 | 3.677 | 3.667 | 3.667 | 3.667 | 55,538 | +0.00(+0.00%) |
Dec 23, 2015 | 3.642 | 3.692 | 3.607 | 3.667 | 123,858 | +0.05(+1.40%) |
Dec 22, 2015 | 3.627 | 3.642 | 3.592 | 3.616 | 64,179 | -0.01(-0.28%) |
Dec 21, 2015 | 3.632 | 3.632 | 3.607 | 3.627 | 98,661 | -0.01(-0.14%) |
Dec 18, 2015 | 3.632 | 3.656 | 3.632 | 3.632 | 42,145 | +0.01(+0.14%) |
Dec 17, 2015 | 3.642 | 3.658 | 3.619 | 3.627 | 125,142 | -0.02(-0.55%) |
Dec 16, 2015 | 3.642 | 3.667 | 3.617 | 3.647 | 137,820 | +0.01(+0.27%) |
Dec 15, 2015 | 3.597 | 3.652 | 3.592 | 3.637 | 93,591 | +0.05(+1.25%) |
Dec 14, 2015 | 3.622 | 3.622 | 3.557 | 3.592 | 143,863 | -0.03(-0.83%) |
Dec 11, 2015 | 3.687 | 3.702 | 3.602 | 3.622 | 112,183 | -0.10(-2.56%) |
Dec 10, 2015 | 3.692 | 3.742 | 3.692 | 3.717 | 85,902 | +0.02(+0.54%) |
Dec 09, 2015 | 3.682 | 3.727 | 3.662 | 3.697 | 232,541 | +0.03(+0.82%) |
Dec 08, 2015 | 3.672 | 3.692 | 3.652 | 3.667 | 61,625 | +0.01(+0.14%) |
Dec 07, 2015 | 3.737 | 3.737 | 3.658 | 3.662 | 75,525 | -0.07(-1.75%) |
Dec 04, 2015 | 3.742 | 3.777 | 3.712 | 3.727 | 73,278 | +0.00(+0.00%) |
Dec 03, 2015 | 3.752 | 3.762 | 3.722 | 3.727 | 60,224 | -0.00(-0.02%) |
Dec 02, 2015 | 3.737 | 3.777 | 3.722 | 3.727 | 77,558 | -0.02(-0.51%) |