Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.031 | 3.064 | 3.031 | 3.051 | 672,454 | +0.02(+0.55%) |
Feb 26, 2016 | 3.039 | 3.040 | 3.022 | 3.035 | 732,347 | +0.00(+0.14%) |
Feb 25, 2016 | 3.043 | 3.051 | 3.018 | 3.031 | 632,907 | -0.02(-0.54%) |
Feb 24, 2016 | 3.018 | 3.051 | 3.014 | 3.047 | 462,295 | +0.01(+0.41%) |
Feb 23, 2016 | 3.031 | 3.039 | 3.023 | 3.035 | 404,421 | +0.01(+0.21%) |
Feb 22, 2016 | 3.006 | 3.045 | 3.006 | 3.029 | 919,170 | +0.02(+0.76%) |
Feb 19, 2016 | 2.989 | 3.014 | 2.985 | 3.006 | 405,423 | +0.00(+0.00%) |
Feb 18, 2016 | 2.994 | 3.010 | 2.994 | 3.006 | 761,105 | +0.01(+0.41%) |
Feb 17, 2016 | 2.981 | 3.011 | 2.981 | 2.994 | 671,488 | +0.02(+0.84%) |
Feb 16, 2016 | 2.985 | 2.995 | 2.960 | 2.969 | 924,152 | -0.01(-0.42%) |
Feb 12, 2016 | 2.944 | 2.981 | 2.981 | 2.981 | 641,244 | +0.04(+1.27%) |
Feb 11, 2016 | 2.965 | 2.985 | 2.940 | 2.944 | 1,333,769 | -0.04(-1.39%) |
Feb 10, 2016 | 3.022 | 3.029 | 2.981 | 2.985 | 856,400 | -0.03(-0.94%) |
Feb 09, 2016 | 2.997 | 3.026 | 2.993 | 3.014 | 1,243,539 | -0.01(-0.41%) |
Feb 08, 2016 | 3.042 | 3.054 | 3.009 | 3.026 | 976,886 | -0.05(-1.47%) |
Feb 05, 2016 | 3.100 | 3.100 | 3.067 | 3.071 | 752,438 | -0.02(-0.53%) |
Feb 04, 2016 | 3.104 | 3.104 | 3.079 | 3.088 | 979,306 | -0.03(-0.92%) |
Feb 03, 2016 | 3.067 | 3.116 | 3.055 | 3.116 | 1,378,048 | +0.05(+1.74%) |
Feb 02, 2016 | 3.051 | 3.079 | 3.051 | 3.063 | 1,038,311 | -0.02(-0.80%) |
Feb 01, 2016 | 3.096 | 3.096 | 3.075 | 3.088 | 814,044 | +0.00(+0.00%) |
Jan 29, 2016 | 3.083 | 3.096 | 3.079 | 3.088 | 757,901 | +0.01(+0.27%) |
Jan 28, 2016 | 3.063 | 3.079 | 3.046 | 3.079 | 507,919 | +0.02(+0.81%) |
Jan 27, 2016 | 3.038 | 3.067 | 3.034 | 3.055 | 860,037 | +0.01(+0.41%) |
Jan 26, 2016 | 3.005 | 3.046 | 3.005 | 3.042 | 597,708 | +0.03(+1.09%) |
Jan 25, 2016 | 3.026 | 3.038 | 3.005 | 3.009 | 877,452 | -0.03(-0.95%) |
Jan 22, 2016 | 3.001 | 3.038 | 2.997 | 3.038 | 1,040,284 | +0.05(+1.65%) |
Jan 21, 2016 | 2.972 | 3.003 | 2.964 | 2.989 | 1,399,737 | +0.03(+0.97%) |
Jan 20, 2016 | 2.952 | 2.972 | 2.903 | 2.960 | 2,255,010 | -0.02(-0.83%) |
Jan 19, 2016 | 3.055 | 3.067 | 2.981 | 2.985 | 2,405,862 | -0.07(-2.29%) |
Jan 15, 2016 | 3.042 | 3.055 | 3.055 | 3.055 | 1,246,321 | -0.04(-1.33%) |
Jan 14, 2016 | 3.071 | 3.104 | 3.046 | 3.096 | 994,294 | +0.01(+0.40%) |
Jan 13, 2016 | 3.133 | 3.149 | 3.083 | 3.083 | 577,878 | -0.05(-1.56%) |
Jan 12, 2016 | 3.149 | 3.164 | 3.124 | 3.132 | 507,954 | -0.02(-0.52%) |
Jan 11, 2016 | 3.157 | 3.173 | 3.132 | 3.149 | 1,048,639 | -0.02(-0.52%) |
Jan 08, 2016 | 3.169 | 3.173 | 3.149 | 3.165 | 941,373 | -0.01(-0.26%) |
Jan 07, 2016 | 3.193 | 3.197 | 3.169 | 3.173 | 1,193,266 | -0.03(-0.89%) |
Jan 06, 2016 | 3.202 | 3.210 | 3.198 | 3.202 | 1,208,073 | -0.01(-0.25%) |
Jan 05, 2016 | 3.202 | 3.214 | 3.198 | 3.210 | 761,477 | +0.00(+0.00%) |
Jan 04, 2016 | 3.161 | 3.210 | 3.140 | 3.210 | 1,202,248 | +0.01(+0.26%) |
Dec 31, 2015 | 3.189 | 3.202 | 3.202 | 3.202 | 1,696,994 | +0.02(+0.51%) |
Dec 30, 2015 | 3.161 | 3.193 | 3.157 | 3.185 | 1,325,376 | +0.02(+0.78%) |
Dec 29, 2015 | 3.161 | 3.173 | 3.153 | 3.161 | 1,203,389 | -0.00(-0.13%) |
Dec 28, 2015 | 3.161 | 3.177 | 3.149 | 3.165 | 1,598,499 | -0.01(-0.26%) |
Dec 24, 2015 | 3.161 | 3.173 | 3.173 | 3.173 | 849,476 | +0.02(+0.65%) |
Dec 23, 2015 | 3.169 | 3.177 | 3.144 | 3.153 | 1,290,917 | +0.00(+0.13%) |
Dec 22, 2015 | 3.140 | 3.181 | 3.132 | 3.149 | 1,346,989 | +0.00(+0.00%) |
Dec 21, 2015 | 3.153 | 3.161 | 3.128 | 3.149 | 1,738,892 | -0.00(-0.13%) |
Dec 18, 2015 | 3.149 | 3.177 | 3.132 | 3.153 | 1,672,151 | -0.01(-0.39%) |
Dec 17, 2015 | 3.140 | 3.173 | 3.136 | 3.165 | 1,344,827 | +0.02(+0.65%) |
Dec 16, 2015 | 3.055 | 3.181 | 3.046 | 3.144 | 1,940,974 | +0.09(+2.94%) |
Dec 15, 2015 | 3.030 | 3.071 | 3.022 | 3.055 | 1,574,719 | +0.03(+1.08%) |
Dec 14, 2015 | 3.002 | 3.034 | 2.997 | 3.022 | 3,054,565 | +0.01(+0.41%) |
Dec 11, 2015 | 3.083 | 3.091 | 3.006 | 3.010 | 2,424,010 | -0.08(-2.62%) |
Dec 10, 2015 | 3.111 | 3.115 | 3.087 | 3.091 | 1,103,655 | -0.03(-0.91%) |
Dec 09, 2015 | 3.127 | 3.131 | 3.115 | 3.119 | 1,368,102 | -0.01(-0.39%) |
Dec 08, 2015 | 3.127 | 3.148 | 3.119 | 3.131 | 1,212,792 | -0.00(-0.13%) |
Dec 07, 2015 | 3.152 | 3.156 | 3.123 | 3.135 | 2,112,678 | -0.04(-1.15%) |
Dec 04, 2015 | 3.168 | 3.188 | 3.152 | 3.172 | 1,264,066 | +0.00(+0.00%) |
Dec 03, 2015 | 3.168 | 3.184 | 3.164 | 3.172 | 1,410,584 | +0.00(+0.13%) |
Dec 02, 2015 | 3.176 | 3.192 | 3.164 | 3.168 | 2,203,250 | -0.00(-0.13%) |