Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.182 | 3.182 | 3.157 | 3.168 | 1,730,069 | -0.01(-0.23%) |
Feb 26, 2016 | 3.212 | 3.212 | 3.153 | 3.175 | 1,495,650 | -0.01(-0.46%) |
Feb 25, 2016 | 3.160 | 3.197 | 3.131 | 3.190 | 2,986,492 | +0.07(+2.37%) |
Feb 24, 2016 | 3.079 | 3.138 | 3.057 | 3.116 | 1,533,123 | +0.06(+1.93%) |
Feb 23, 2016 | 3.072 | 3.101 | 3.050 | 3.057 | 2,395,240 | -0.07(-2.36%) |
Feb 22, 2016 | 3.138 | 3.153 | 3.109 | 3.131 | 2,064,840 | +0.00(+0.00%) |
Feb 19, 2016 | 3.116 | 3.138 | 3.112 | 3.131 | 2,006,125 | -0.05(-1.62%) |
Feb 18, 2016 | 3.227 | 3.227 | 3.160 | 3.182 | 4,794,700 | +0.00(+0.00%) |
Feb 17, 2016 | 3.182 | 3.212 | 3.160 | 3.182 | 4,069,373 | +0.03(+0.94%) |
Feb 16, 2016 | 3.168 | 3.182 | 3.138 | 3.153 | 3,917,885 | +0.12(+3.89%) |
Feb 12, 2016 | 2.954 | 3.035 | 3.035 | 3.035 | 10,155,329 | +0.16(+5.38%) |
Feb 11, 2016 | 2.917 | 2.924 | 2.850 | 2.880 | 3,524,626 | -0.11(-3.70%) |
Feb 10, 2016 | 3.013 | 3.050 | 2.976 | 2.990 | 3,712,214 | -0.10(-3.11%) |
Feb 09, 2016 | 3.101 | 3.123 | 3.057 | 3.086 | 3,866,858 | -0.18(-5.43%) |
Feb 08, 2016 | 3.271 | 3.286 | 3.219 | 3.264 | 4,451,507 | -0.04(-1.12%) |
Feb 05, 2016 | 3.389 | 3.367 | 3.301 | 3.301 | 2,739,972 | -0.09(-2.61%) |
Feb 04, 2016 | 3.419 | 3.434 | 3.360 | 3.389 | 4,963,660 | +0.04(+1.10%) |
Feb 03, 2016 | 3.426 | 3.434 | 3.301 | 3.352 | 9,805,146 | -0.09(-2.58%) |
Feb 02, 2016 | 3.522 | 3.522 | 3.426 | 3.441 | 4,280,217 | -0.13(-3.72%) |
Feb 01, 2016 | 3.566 | 3.596 | 3.537 | 3.574 | 3,650,704 | -0.17(-4.54%) |
Jan 29, 2016 | 3.692 | 3.744 | 3.655 | 3.744 | 4,321,714 | -0.13(-3.24%) |
Jan 28, 2016 | 3.921 | 3.932 | 3.840 | 3.869 | 5,050,944 | -0.04(-0.95%) |
Jan 27, 2016 | 3.921 | 3.995 | 3.884 | 3.906 | 2,386,644 | +0.04(+1.15%) |
Jan 26, 2016 | 3.832 | 3.884 | 3.825 | 3.862 | 2,571,970 | +0.02(+0.58%) |
Jan 25, 2016 | 3.869 | 3.884 | 3.832 | 3.840 | 2,115,215 | -0.13(-3.35%) |
Jan 22, 2016 | 3.891 | 3.980 | 3.884 | 3.973 | 1,845,790 | +0.14(+3.66%) |
Jan 21, 2016 | 3.773 | 3.869 | 3.758 | 3.832 | 2,212,097 | -0.06(-1.52%) |
Jan 20, 2016 | 3.891 | 3.913 | 3.795 | 3.891 | 2,739,327 | -0.15(-3.66%) |
Jan 19, 2016 | 4.076 | 4.083 | 4.002 | 4.039 | 1,891,622 | -0.08(-1.97%) |
Jan 15, 2016 | 4.120 | 4.120 | 4.120 | 4.120 | 2,636,544 | -0.21(-4.78%) |
Jan 14, 2016 | 4.253 | 4.342 | 4.227 | 4.327 | 1,604,660 | +0.10(+2.27%) |
Jan 13, 2016 | 4.342 | 4.349 | 4.224 | 4.231 | 6,333,972 | -0.04(-1.04%) |
Jan 12, 2016 | 4.356 | 4.320 | 4.209 | 4.275 | 27,656,748 | -0.08(-1.86%) |
Jan 11, 2016 | 4.349 | 4.371 | 4.297 | 4.356 | 1,749,230 | +0.06(+1.37%) |
Jan 08, 2016 | 4.430 | 4.438 | 4.297 | 4.297 | 1,219,987 | -0.13(-2.84%) |
Jan 07, 2016 | 4.452 | 4.487 | 4.408 | 4.423 | 1,934,129 | -0.10(-2.28%) |
Jan 06, 2016 | 4.519 | 4.541 | 4.489 | 4.526 | 1,056,763 | -0.08(-1.76%) |
Jan 05, 2016 | 4.608 | 4.619 | 4.571 | 4.608 | 1,083,040 | +0.06(+1.30%) |
Jan 04, 2016 | 4.541 | 4.571 | 4.504 | 4.548 | 1,768,058 | -0.04(-0.96%) |
Dec 31, 2015 | 4.622 | 4.593 | 4.593 | 4.593 | 612,277 | -0.06(-1.27%) |
Dec 30, 2015 | 4.652 | 4.667 | 4.637 | 4.652 | 699,540 | -0.05(-1.10%) |
Dec 29, 2015 | 4.689 | 4.718 | 4.689 | 4.704 | 1,209,637 | +0.07(+1.43%) |
Dec 28, 2015 | 4.608 | 4.637 | 4.593 | 4.637 | 1,471,007 | -0.05(-1.10%) |
Dec 24, 2015 | 4.644 | 4.689 | 4.689 | 4.689 | 764,229 | -0.01(-0.16%) |
Dec 23, 2015 | 4.644 | 4.711 | 4.637 | 4.696 | 1,556,463 | +0.10(+2.09%) |
Dec 22, 2015 | 4.600 | 4.608 | 4.556 | 4.600 | 1,723,176 | +0.04(+0.97%) |
Dec 21, 2015 | 4.578 | 4.585 | 4.512 | 4.556 | 1,649,744 | -0.01(-0.16%) |
Dec 18, 2015 | 4.585 | 4.593 | 4.545 | 4.563 | 1,444,674 | -0.12(-2.52%) |
Dec 17, 2015 | 4.722 | 4.722 | 4.663 | 4.681 | 1,558,037 | -0.07(-1.40%) |
Dec 16, 2015 | 4.696 | 4.755 | 4.667 | 4.748 | 2,142,106 | +0.15(+3.21%) |
Dec 15, 2015 | 4.593 | 4.637 | 4.585 | 4.600 | 3,415,490 | -0.02(-0.48%) |
Dec 14, 2015 | 4.578 | 4.648 | 4.574 | 4.622 | 3,335,228 | +0.04(+0.97%) |
Dec 11, 2015 | 4.615 | 4.615 | 4.571 | 4.578 | 1,940,430 | -0.16(-3.28%) |
Dec 10, 2015 | 4.748 | 4.777 | 4.726 | 4.733 | 1,858,521 | +0.05(+1.10%) |
Dec 09, 2015 | 4.718 | 4.766 | 4.652 | 4.681 | 2,213,174 | -0.03(-0.63%) |
Dec 08, 2015 | 4.740 | 4.748 | 4.696 | 4.711 | 1,466,154 | -0.10(-2.15%) |
Dec 07, 2015 | 4.822 | 4.829 | 4.785 | 4.814 | 1,182,989 | -0.05(-1.06%) |
Dec 04, 2015 | 4.807 | 4.873 | 4.800 | 4.866 | 1,043,277 | +0.10(+2.01%) |
Dec 03, 2015 | 4.851 | 4.851 | 4.755 | 4.770 | 1,429,240 | -0.05(-1.07%) |
Dec 02, 2015 | 4.859 | 4.881 | 4.814 | 4.822 | 801,425 | -0.04(-0.76%) |