Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.690 | 3.850 | 3.650 | 3.800 | 6,589,696 | +0.27(+7.65%) |
Feb 26, 2016 | 3.570 | 3.610 | 3.500 | 3.530 | 4,159,892 | +0.09(+2.62%) |
Feb 25, 2016 | 3.470 | 3.520 | 3.360 | 3.440 | 5,199,197 | -0.12(-3.37%) |
Feb 24, 2016 | 3.410 | 3.570 | 3.340 | 3.560 | 4,826,853 | +0.00(+0.00%) |
Feb 23, 2016 | 3.680 | 3.710 | 3.530 | 3.560 | 5,003,645 | -0.22(-5.82%) |
Feb 22, 2016 | 3.700 | 3.810 | 3.690 | 3.780 | 5,964,951 | +0.25(+7.08%) |
Feb 19, 2016 | 3.530 | 3.540 | 3.470 | 3.530 | 6,335,439 | -0.02(-0.56%) |
Feb 18, 2016 | 3.630 | 3.650 | 3.490 | 3.550 | 6,926,572 | -0.10(-2.74%) |
Feb 17, 2016 | 3.430 | 3.670 | 3.430 | 3.650 | 8,860,801 | +0.33(+9.94%) |
Feb 16, 2016 | 3.290 | 3.350 | 3.170 | 3.320 | 6,197,989 | +0.17(+5.40%) |
Feb 12, 2016 | 3.080 | 3.150 | 3.150 | 3.150 | 8,309,000 | +0.13(+4.30%) |
Feb 11, 2016 | 3.000 | 3.050 | 2.930 | 3.020 | 9,681,991 | -0.08(-2.58%) |
Feb 10, 2016 | 3.080 | 3.210 | 3.050 | 3.100 | 13,601,158 | -0.13(-4.02%) |
Feb 09, 2016 | 3.260 | 3.290 | 3.160 | 3.230 | 9,261,589 | -0.29(-8.24%) |
Feb 08, 2016 | 3.530 | 3.640 | 3.490 | 3.520 | 7,752,307 | -0.21(-5.63%) |
Feb 05, 2016 | 3.810 | 3.920 | 3.710 | 3.730 | 28,369,944 | -0.40(-9.69%) |
Feb 04, 2016 | 3.890 | 4.160 | 3.890 | 4.130 | 16,363,981 | +0.37(+9.84%) |
Feb 03, 2016 | 3.630 | 3.780 | 3.500 | 3.760 | 7,749,719 | +0.27(+7.74%) |
Feb 02, 2016 | 3.510 | 3.530 | 3.450 | 3.490 | 5,891,388 | -0.24(-6.43%) |
Feb 01, 2016 | 3.680 | 3.780 | 3.595 | 3.730 | 6,404,595 | -0.09(-2.36%) |
Jan 29, 2016 | 4.010 | 3.855 | 3.700 | 3.820 | 9,202,589 | -0.19(-4.74%) |
Jan 28, 2016 | 4.120 | 4.150 | 3.910 | 4.010 | 11,840,996 | +0.21(+5.53%) |
Jan 27, 2016 | 3.820 | 3.940 | 3.740 | 3.800 | 9,239,140 | -0.14(-3.55%) |
Jan 26, 2016 | 3.710 | 3.950 | 3.650 | 3.940 | 13,509,050 | +0.40(+11.30%) |
Jan 25, 2016 | 3.600 | 3.645 | 3.515 | 3.540 | 10,431,296 | -0.03(-0.84%) |
Jan 22, 2016 | 3.690 | 3.770 | 3.480 | 3.570 | 14,284,113 | +0.02(+0.56%) |
Jan 21, 2016 | 3.430 | 3.670 | 3.410 | 3.550 | 10,893,009 | +0.14(+4.11%) |
Jan 20, 2016 | 3.340 | 3.510 | 3.250 | 3.410 | 15,126,824 | -0.13(-3.67%) |
Jan 19, 2016 | 3.660 | 3.670 | 3.490 | 3.540 | 10,116,133 | +0.15(+4.42%) |
Jan 15, 2016 | 3.310 | 3.390 | 3.390 | 3.390 | 7,225,400 | -0.23(-6.35%) |
Jan 14, 2016 | 3.380 | 3.660 | 3.310 | 3.620 | 11,710,347 | +0.34(+10.37%) |
Jan 13, 2016 | 3.520 | 3.531 | 3.270 | 3.280 | 9,523,817 | -0.18(-5.20%) |
Jan 12, 2016 | 3.660 | 3.660 | 3.390 | 3.460 | 16,463,990 | -0.08(-2.26%) |
Jan 11, 2016 | 3.750 | 3.760 | 3.520 | 3.540 | 22,236,504 | +0.10(+2.91%) |
Jan 08, 2016 | 3.780 | 3.810 | 3.440 | 3.440 | 22,583,620 | -0.29(-7.77%) |
Jan 07, 2016 | 3.710 | 3.815 | 3.650 | 3.730 | 12,817,064 | -0.18(-4.60%) |
Jan 06, 2016 | 3.950 | 4.005 | 3.890 | 3.910 | 5,164,256 | -0.35(-8.22%) |
Jan 05, 2016 | 4.230 | 4.270 | 4.120 | 4.260 | 5,087,448 | +0.22(+5.45%) |
Jan 04, 2016 | 4.050 | 4.080 | 3.980 | 4.040 | 7,507,728 | -0.18(-4.27%) |
Dec 31, 2015 | 4.240 | 4.220 | 4.220 | 4.220 | 2,477,900 | -0.08(-1.86%) |
Dec 30, 2015 | 4.310 | 4.350 | 4.250 | 4.300 | 7,540,524 | +0.10(+2.38%) |
Dec 29, 2015 | 4.280 | 4.300 | 4.150 | 4.200 | 6,383,154 | -0.11(-2.55%) |
Dec 28, 2015 | 4.400 | 4.455 | 4.260 | 4.310 | 7,960,178 | -0.30(-6.51%) |
Dec 24, 2015 | 4.500 | 4.610 | 4.610 | 4.610 | 2,352,800 | +0.08(+1.77%) |
Dec 23, 2015 | 4.580 | 4.720 | 4.360 | 4.530 | 14,237,479 | +0.37(+8.89%) |
Dec 22, 2015 | 3.990 | 4.190 | 3.970 | 4.160 | 8,729,884 | +0.28(+7.22%) |
Dec 21, 2015 | 3.910 | 3.960 | 3.840 | 3.880 | 4,107,055 | +0.03(+0.78%) |
Dec 18, 2015 | 3.800 | 3.880 | 3.770 | 3.850 | 5,311,053 | +0.12(+3.22%) |
Dec 17, 2015 | 3.890 | 3.900 | 3.710 | 3.730 | 10,485,220 | -0.17(-4.36%) |
Dec 16, 2015 | 3.860 | 3.940 | 3.820 | 3.900 | 7,124,083 | +0.00(+0.00%) |
Dec 15, 2015 | 3.740 | 3.940 | 3.850 | 3.900 | 5,736,543 | +0.16(+4.28%) |
Dec 14, 2015 | 3.810 | 3.860 | 3.720 | 3.740 | 12,974,037 | -0.19(-4.83%) |
Dec 11, 2015 | 3.990 | 4.018 | 3.910 | 3.930 | 15,142,128 | -0.24(-5.76%) |
Dec 10, 2015 | 4.020 | 4.240 | 4.000 | 4.170 | 13,674,249 | +0.16(+3.99%) |
Dec 09, 2015 | 3.950 | 4.170 | 3.940 | 4.010 | 17,974,824 | +0.08(+2.04%) |
Dec 08, 2015 | 3.910 | 3.980 | 3.870 | 3.930 | 19,046,836 | -0.24(-5.76%) |
Dec 07, 2015 | 4.150 | 4.190 | 4.120 | 4.170 | 10,444,657 | -0.20(-4.58%) |
Dec 04, 2015 | 4.350 | 4.385 | 4.290 | 4.370 | 13,079,688 | -0.02(-0.46%) |
Dec 03, 2015 | 4.540 | 4.550 | 4.360 | 4.390 | 3,432,931 | -0.03(-0.68%) |
Dec 02, 2015 | 4.470 | 4.525 | 4.385 | 4.420 | 16,878,112 | -0.47(-9.61%) |