Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.523 | 3.619 | 3.515 | 3.603 | 668,452 | +0.10(+2.72%) |
Feb 26, 2016 | 3.503 | 3.555 | 3.487 | 3.507 | 501,557 | +0.02(+0.69%) |
Feb 25, 2016 | 3.444 | 3.487 | 3.408 | 3.483 | 411,334 | +0.05(+1.51%) |
Feb 24, 2016 | 3.380 | 3.444 | 3.348 | 3.432 | 462,120 | +0.02(+0.47%) |
Feb 23, 2016 | 3.412 | 3.456 | 3.400 | 3.416 | 546,060 | +0.00(+0.12%) |
Feb 22, 2016 | 3.408 | 3.440 | 3.384 | 3.412 | 827,718 | +0.00(+0.12%) |
Feb 19, 2016 | 3.384 | 3.467 | 3.348 | 3.408 | 1,074,429 | -0.09(-2.62%) |
Feb 18, 2016 | 3.543 | 3.547 | 3.448 | 3.499 | 682,343 | -0.02(-0.57%) |
Feb 17, 2016 | 3.479 | 3.539 | 3.454 | 3.519 | 662,112 | +0.06(+1.84%) |
Feb 16, 2016 | 3.408 | 3.464 | 3.388 | 3.456 | 611,937 | +0.07(+2.00%) |
Feb 12, 2016 | 3.376 | 3.388 | 3.388 | 3.388 | 1,021,335 | +0.03(+0.95%) |
Feb 11, 2016 | 3.368 | 3.368 | 3.312 | 3.356 | 747,350 | -0.03(-0.94%) |
Feb 10, 2016 | 3.400 | 3.424 | 3.384 | 3.388 | 769,822 | -0.01(-0.35%) |
Feb 09, 2016 | 3.448 | 3.456 | 3.388 | 3.400 | 756,187 | -0.06(-1.84%) |
Feb 08, 2016 | 3.464 | 3.475 | 3.404 | 3.464 | 753,170 | +0.00(+0.00%) |
Feb 05, 2016 | 3.531 | 3.539 | 3.452 | 3.464 | 466,322 | -0.06(-1.81%) |
Feb 04, 2016 | 3.464 | 3.551 | 3.464 | 3.527 | 553,354 | +0.07(+1.96%) |
Feb 03, 2016 | 3.479 | 3.503 | 3.404 | 3.460 | 523,116 | -0.01(-0.23%) |
Feb 02, 2016 | 3.495 | 3.495 | 3.446 | 3.467 | 487,661 | -0.04(-1.14%) |
Feb 01, 2016 | 3.467 | 3.523 | 3.464 | 3.507 | 514,146 | +0.03(+0.80%) |
Jan 29, 2016 | 3.503 | 3.539 | 3.479 | 3.479 | 930,764 | -0.02(-0.68%) |
Jan 28, 2016 | 3.495 | 3.547 | 3.471 | 3.503 | 737,408 | +0.02(+0.57%) |
Jan 27, 2016 | 3.471 | 3.503 | 3.464 | 3.483 | 647,897 | +0.01(+0.23%) |
Jan 26, 2016 | 3.483 | 3.515 | 3.436 | 3.475 | 1,029,599 | -0.01(-0.34%) |
Jan 25, 2016 | 3.479 | 3.527 | 3.452 | 3.487 | 895,778 | +0.00(+0.11%) |
Jan 22, 2016 | 3.499 | 3.531 | 3.416 | 3.483 | 2,242,437 | +0.04(+1.16%) |
Jan 21, 2016 | 3.416 | 3.507 | 3.404 | 3.444 | 1,149,665 | +0.02(+0.46%) |
Jan 20, 2016 | 3.384 | 3.471 | 3.237 | 3.428 | 2,395,298 | -0.00(-0.06%) |
Jan 19, 2016 | 3.467 | 3.511 | 3.424 | 3.430 | 1,186,055 | -0.02(-0.63%) |
Jan 15, 2016 | 3.436 | 3.452 | 3.452 | 3.452 | 1,367,223 | -0.08(-2.25%) |
Jan 14, 2016 | 3.563 | 3.575 | 3.420 | 3.531 | 1,883,065 | -0.03(-0.89%) |
Jan 13, 2016 | 3.567 | 3.619 | 3.555 | 3.563 | 1,177,329 | +0.00(+0.00%) |
Jan 12, 2016 | 3.639 | 3.646 | 3.507 | 3.563 | 1,464,493 | -0.04(-1.00%) |
Jan 11, 2016 | 3.603 | 3.623 | 3.523 | 3.599 | 823,277 | +0.02(+0.67%) |
Jan 08, 2016 | 3.679 | 3.691 | 3.571 | 3.575 | 1,148,055 | -0.09(-2.50%) |
Jan 07, 2016 | 3.694 | 3.698 | 3.611 | 3.667 | 1,723,278 | -0.03(-0.86%) |
Jan 06, 2016 | 3.702 | 3.722 | 3.682 | 3.698 | 702,666 | -0.04(-1.17%) |
Jan 05, 2016 | 3.734 | 3.760 | 3.706 | 3.742 | 682,290 | -0.00(-0.11%) |
Jan 04, 2016 | 3.690 | 3.752 | 3.679 | 3.746 | 771,912 | +0.00(+0.11%) |
Dec 31, 2015 | 3.742 | 3.742 | 3.742 | 3.742 | 514,938 | -0.01(-0.21%) |
Dec 30, 2015 | 3.786 | 3.806 | 3.742 | 3.750 | 531,300 | -0.06(-1.67%) |
Dec 29, 2015 | 3.818 | 3.856 | 3.782 | 3.814 | 833,184 | +0.04(+1.16%) |
Dec 28, 2015 | 3.814 | 3.842 | 3.754 | 3.770 | 1,027,848 | -0.07(-1.76%) |
Dec 24, 2015 | 3.814 | 3.838 | 3.838 | 3.838 | 484,292 | +0.04(+1.15%) |
Dec 23, 2015 | 3.702 | 3.794 | 3.698 | 3.794 | 850,938 | +0.13(+3.47%) |
Dec 22, 2015 | 3.774 | 3.774 | 3.655 | 3.667 | 3,144,214 | -0.06(-1.71%) |
Dec 21, 2015 | 3.754 | 3.754 | 3.687 | 3.730 | 781,191 | +0.03(+0.74%) |
Dec 18, 2015 | 3.726 | 3.808 | 3.684 | 3.703 | 1,210,772 | -0.04(-0.94%) |
Dec 17, 2015 | 3.765 | 3.808 | 3.712 | 3.738 | 1,026,399 | -0.05(-1.44%) |
Dec 16, 2015 | 3.691 | 3.796 | 3.636 | 3.793 | 662,238 | +0.10(+2.74%) |
Dec 15, 2015 | 3.520 | 3.715 | 3.520 | 3.691 | 1,400,248 | +0.16(+4.64%) |
Dec 14, 2015 | 3.656 | 3.676 | 3.524 | 3.528 | 1,634,482 | -0.13(-3.62%) |
Dec 11, 2015 | 3.746 | 3.746 | 3.598 | 3.660 | 1,574,911 | -0.12(-3.29%) |
Dec 10, 2015 | 3.765 | 3.808 | 3.758 | 3.785 | 580,870 | +0.01(+0.21%) |
Dec 09, 2015 | 3.800 | 3.859 | 3.758 | 3.777 | 1,097,120 | -0.05(-1.32%) |
Dec 08, 2015 | 3.781 | 3.839 | 3.765 | 3.828 | 728,348 | +0.01(+0.31%) |
Dec 07, 2015 | 3.913 | 3.917 | 3.796 | 3.816 | 1,113,394 | -0.10(-2.58%) |
Dec 04, 2015 | 3.941 | 3.944 | 3.905 | 3.917 | 1,233,965 | -0.02(-0.40%) |
Dec 03, 2015 | 3.960 | 3.967 | 3.909 | 3.933 | 1,064,778 | -0.02(-0.49%) |
Dec 02, 2015 | 3.948 | 3.952 | 3.909 | 3.952 | 1,292,374 | +0.02(+0.50%) |