Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.148 | 3.170 | 3.133 | 3.140 | 560,031 | -0.07(-2.33%) |
Feb 26, 2016 | 3.237 | 3.256 | 3.215 | 3.215 | 754,099 | -0.02(-0.69%) |
Feb 25, 2016 | 3.215 | 3.260 | 3.199 | 3.237 | 577,336 | +0.04(+1.41%) |
Feb 24, 2016 | 3.133 | 3.200 | 3.106 | 3.192 | 554,747 | +0.01(+0.23%) |
Feb 23, 2016 | 3.192 | 3.207 | 3.170 | 3.185 | 1,666,365 | -0.06(-1.84%) |
Feb 22, 2016 | 3.267 | 3.267 | 3.222 | 3.245 | 1,792,811 | +0.02(+0.70%) |
Feb 19, 2016 | 3.245 | 3.260 | 3.192 | 3.222 | 1,722,835 | -0.04(-1.15%) |
Feb 18, 2016 | 3.334 | 3.334 | 3.252 | 3.260 | 1,142,189 | -0.07(-2.02%) |
Feb 17, 2016 | 3.305 | 3.372 | 3.297 | 3.327 | 3,640,491 | +0.07(+2.06%) |
Feb 16, 2016 | 3.275 | 3.275 | 3.234 | 3.260 | 1,868,915 | +0.19(+6.08%) |
Feb 12, 2016 | 3.006 | 3.073 | 3.073 | 3.073 | 1,597,027 | -0.02(-0.72%) |
Feb 11, 2016 | 3.080 | 3.103 | 3.028 | 3.095 | 776,536 | -0.03(-0.96%) |
Feb 10, 2016 | 3.245 | 3.245 | 3.118 | 3.125 | 2,004,926 | -0.18(-5.43%) |
Feb 09, 2016 | 3.230 | 3.320 | 3.230 | 3.305 | 2,642,742 | -0.09(-2.64%) |
Feb 08, 2016 | 3.469 | 3.491 | 3.353 | 3.394 | 1,511,592 | -0.19(-5.22%) |
Feb 05, 2016 | 3.656 | 3.671 | 3.581 | 3.581 | 334,909 | -0.12(-3.23%) |
Feb 04, 2016 | 3.686 | 3.723 | 3.663 | 3.701 | 430,017 | -0.01(-0.40%) |
Feb 03, 2016 | 3.731 | 3.746 | 3.641 | 3.716 | 1,037,079 | -0.17(-4.42%) |
Feb 02, 2016 | 3.977 | 3.977 | 3.828 | 3.888 | 747,208 | -0.18(-4.41%) |
Feb 01, 2016 | 4.052 | 4.086 | 4.030 | 4.067 | 965,868 | +0.02(+0.55%) |
Jan 29, 2016 | 3.910 | 4.052 | 3.910 | 4.045 | 663,764 | +0.21(+5.46%) |
Jan 28, 2016 | 3.858 | 3.873 | 3.791 | 3.835 | 453,212 | +0.01(+0.20%) |
Jan 27, 2016 | 3.835 | 3.903 | 3.798 | 3.828 | 375,470 | +0.00(+0.00%) |
Jan 26, 2016 | 3.798 | 3.843 | 3.768 | 3.828 | 761,362 | +0.04(+1.19%) |
Jan 25, 2016 | 3.805 | 3.824 | 3.776 | 3.783 | 1,138,049 | -0.05(-1.36%) |
Jan 22, 2016 | 3.783 | 3.858 | 3.768 | 3.835 | 966,443 | +0.19(+5.12%) |
Jan 21, 2016 | 3.626 | 3.701 | 3.607 | 3.648 | 732,764 | -0.03(-0.81%) |
Jan 20, 2016 | 3.723 | 3.731 | 3.604 | 3.678 | 1,105,335 | -0.13(-3.53%) |
Jan 19, 2016 | 3.880 | 3.880 | 3.798 | 3.813 | 1,787,666 | +0.02(+0.59%) |
Jan 15, 2016 | 3.813 | 3.791 | 3.791 | 3.791 | 1,062,545 | -0.16(-4.16%) |
Jan 14, 2016 | 3.940 | 3.977 | 3.895 | 3.955 | 1,084,454 | +0.07(+1.93%) |
Jan 13, 2016 | 3.948 | 3.970 | 3.850 | 3.880 | 746,178 | -0.02(-0.57%) |
Jan 12, 2016 | 3.948 | 3.948 | 3.850 | 3.903 | 635,554 | -0.02(-0.57%) |
Jan 11, 2016 | 3.925 | 3.955 | 3.888 | 3.925 | 642,578 | +0.05(+1.35%) |
Jan 08, 2016 | 4.015 | 4.015 | 3.873 | 3.873 | 693,982 | -0.15(-3.72%) |
Jan 07, 2016 | 4.030 | 4.052 | 3.992 | 4.022 | 651,680 | -0.07(-1.65%) |
Jan 06, 2016 | 4.105 | 4.119 | 4.078 | 4.090 | 377,196 | -0.06(-1.44%) |
Jan 05, 2016 | 4.157 | 4.172 | 4.127 | 4.149 | 1,553,905 | +0.05(+1.28%) |
Jan 04, 2016 | 4.075 | 4.105 | 4.022 | 4.097 | 3,048,133 | -0.05(-1.26%) |
Dec 31, 2015 | 4.142 | 4.149 | 4.149 | 4.149 | 286,501 | -0.01(-0.36%) |
Dec 30, 2015 | 4.194 | 4.209 | 4.157 | 4.164 | 237,135 | -0.08(-1.94%) |
Dec 29, 2015 | 4.247 | 4.262 | 4.217 | 4.247 | 355,541 | +0.03(+0.71%) |
Dec 28, 2015 | 4.187 | 4.217 | 4.172 | 4.217 | 400,032 | +0.05(+1.26%) |
Dec 24, 2015 | 4.142 | 4.164 | 4.164 | 4.164 | 335,322 | -0.09(-2.11%) |
Dec 23, 2015 | 4.247 | 4.276 | 4.239 | 4.254 | 333,116 | +0.06(+1.43%) |
Dec 22, 2015 | 4.194 | 4.217 | 4.149 | 4.194 | 457,719 | -0.01(-0.36%) |
Dec 21, 2015 | 4.224 | 4.254 | 4.157 | 4.209 | 428,420 | -0.01(-0.35%) |
Dec 18, 2015 | 4.247 | 4.247 | 4.209 | 4.224 | 550,448 | -0.10(-2.42%) |
Dec 17, 2015 | 4.434 | 4.434 | 4.329 | 4.329 | 325,928 | -0.10(-2.36%) |
Dec 16, 2015 | 4.396 | 4.441 | 4.359 | 4.434 | 367,546 | +0.18(+4.22%) |
Dec 15, 2015 | 4.247 | 4.291 | 4.239 | 4.254 | 557,552 | +0.02(+0.53%) |
Dec 14, 2015 | 4.254 | 4.262 | 4.172 | 4.232 | 541,391 | -0.02(-0.53%) |
Dec 11, 2015 | 4.291 | 4.299 | 4.239 | 4.254 | 593,604 | -0.13(-2.90%) |
Dec 10, 2015 | 4.366 | 4.404 | 4.359 | 4.381 | 325,451 | +0.04(+1.03%) |
Dec 09, 2015 | 4.366 | 4.419 | 4.329 | 4.336 | 365,754 | -0.02(-0.51%) |
Dec 08, 2015 | 4.389 | 4.389 | 4.344 | 4.359 | 276,174 | -0.08(-1.85%) |
Dec 07, 2015 | 4.463 | 4.463 | 4.419 | 4.441 | 329,707 | -0.04(-0.83%) |
Dec 04, 2015 | 4.426 | 4.486 | 4.419 | 4.478 | 257,077 | +0.04(+0.84%) |
Dec 03, 2015 | 4.508 | 4.516 | 4.411 | 4.441 | 487,837 | -0.05(-1.16%) |
Dec 02, 2015 | 4.538 | 4.561 | 4.478 | 4.493 | 389,371 | -0.05(-1.15%) |