Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.030 | 3.100 | 2.950 | 2.990 | 1,084,120 | -0.02(-0.66%) |
Feb 26, 2016 | 2.900 | 3.120 | 2.870 | 3.010 | 1,218,051 | +0.14(+4.88%) |
Feb 25, 2016 | 2.890 | 2.920 | 2.830 | 2.870 | 764,652 | -0.04(-1.37%) |
Feb 24, 2016 | 2.890 | 2.970 | 2.800 | 2.910 | 1,156,778 | -0.03(-1.02%) |
Feb 23, 2016 | 3.030 | 3.090 | 2.890 | 2.940 | 759,441 | -0.11(-3.61%) |
Feb 22, 2016 | 2.990 | 3.110 | 2.970 | 3.050 | 1,062,390 | +0.10(+3.39%) |
Feb 19, 2016 | 2.990 | 3.010 | 2.870 | 2.950 | 801,288 | +0.00(+0.00%) |
Feb 18, 2016 | 2.920 | 3.000 | 2.860 | 2.950 | 1,321,924 | +0.03(+1.03%) |
Feb 17, 2016 | 2.800 | 2.960 | 2.710 | 2.920 | 1,580,525 | +0.15(+5.42%) |
Feb 16, 2016 | 3.060 | 3.060 | 2.660 | 2.770 | 1,457,810 | +0.08(+2.97%) |
Feb 12, 2016 | 2.690 | 2.690 | 2.690 | 0 | -0.03(-1.10%) | |
Feb 11, 2016 | 2.670 | 2.745 | 2.590 | 2.720 | 1,252,921 | +0.03(+1.12%) |
Feb 10, 2016 | 2.770 | 2.790 | 2.650 | 2.690 | 572,346 | -0.06(-2.18%) |
Feb 09, 2016 | 2.800 | 2.800 | 2.680 | 2.750 | 1,027,252 | -0.07(-2.48%) |
Feb 08, 2016 | 2.900 | 2.900 | 2.800 | 2.820 | 1,083,195 | -0.09(-3.09%) |
Feb 05, 2016 | 2.890 | 2.950 | 2.820 | 2.910 | 1,219,116 | +0.02(+0.69%) |
Feb 04, 2016 | 2.860 | 2.980 | 2.840 | 2.890 | 1,868,826 | +0.05(+1.76%) |
Feb 03, 2016 | 2.770 | 2.870 | 2.740 | 2.840 | 1,439,146 | +0.05(+1.79%) |
Feb 02, 2016 | 2.880 | 2.880 | 2.720 | 2.790 | 1,055,581 | -0.07(-2.45%) |
Feb 01, 2016 | 3.020 | 3.080 | 2.830 | 2.860 | 1,423,485 | -0.07(-2.39%) |
Jan 29, 2016 | 2.730 | 2.930 | 2.685 | 2.930 | 1,910,921 | +0.24(+8.92%) |
Jan 28, 2016 | 2.670 | 2.710 | 2.615 | 2.690 | 1,002,689 | +0.07(+2.67%) |
Jan 27, 2016 | 2.610 | 2.670 | 2.560 | 2.620 | 1,055,076 | -0.04(-1.50%) |
Jan 26, 2016 | 2.600 | 2.660 | 2.520 | 2.660 | 801,171 | +0.12(+4.72%) |
Jan 25, 2016 | 2.570 | 2.570 | 2.480 | 2.540 | 851,469 | -0.01(-0.39%) |
Jan 22, 2016 | 2.670 | 2.670 | 2.475 | 2.550 | 1,437,425 | -0.02(-0.78%) |
Jan 21, 2016 | 2.530 | 2.660 | 2.480 | 2.570 | 1,234,367 | +0.04(+1.58%) |
Jan 20, 2016 | 2.450 | 2.530 | 2.300 | 2.530 | 1,541,979 | +0.02(+0.80%) |
Jan 19, 2016 | 2.480 | 2.600 | 2.470 | 2.510 | 2,813,312 | +0.06(+2.45%) |
Jan 18, 2016 | 2.580 | 2.580 | 2.410 | 2.450 | 2,391,452 | -0.15(-5.77%) |
Jan 15, 2016 | 2.520 | 2.640 | 2.390 | 2.600 | 2,074,533 | -0.03(-1.14%) |
Jan 14, 2016 | 2.660 | 2.690 | 2.520 | 2.630 | 1,616,341 | -0.01(-0.38%) |
Jan 13, 2016 | 2.730 | 2.810 | 2.630 | 2.640 | 622,108 | -0.07(-2.58%) |
Jan 12, 2016 | 2.830 | 2.860 | 2.660 | 2.710 | 1,006,356 | -0.09(-3.21%) |
Jan 11, 2016 | 3.010 | 3.010 | 2.750 | 2.800 | 1,197,709 | -0.24(-7.89%) |
Jan 08, 2016 | 3.090 | 3.130 | 3.020 | 3.040 | 709,790 | -0.03(-0.98%) |
Jan 07, 2016 | 3.210 | 3.210 | 3.040 | 3.070 | 1,206,850 | -0.17(-5.25%) |
Jan 06, 2016 | 3.410 | 3.440 | 3.230 | 3.240 | 1,386,600 | -0.19(-5.54%) |
Jan 05, 2016 | 3.460 | 3.510 | 3.420 | 3.430 | 2,364,950 | -0.03(-0.87%) |
Jan 04, 2016 | 3.480 | 3.490 | 3.400 | 3.460 | 1,432,421 | -0.05(-1.42%) |
Dec 31, 2015 | 3.510 | 3.510 | 3.510 | 0 | +0.01(+0.29%) | |
Dec 30, 2015 | 3.500 | 3.580 | 3.470 | 3.500 | 821,007 | -0.03(-0.85%) |
Dec 29, 2015 | 3.650 | 3.670 | 3.505 | 3.530 | 883,662 | -0.02(-0.56%) |
Dec 24, 2015 | 3.550 | 3.550 | 3.550 | 0 | -0.08(-2.20%) | |
Dec 23, 2015 | 3.540 | 3.640 | 3.520 | 3.630 | 1,057,216 | +0.14(+4.01%) |
Dec 22, 2015 | 3.320 | 3.500 | 3.310 | 3.490 | 2,665,592 | +0.12(+3.56%) |
Dec 21, 2015 | 3.290 | 3.440 | 3.270 | 3.370 | 774,266 | +0.11(+3.37%) |
Dec 18, 2015 | 3.250 | 3.370 | 3.190 | 3.260 | 2,085,811 | +0.01(+0.31%) |
Dec 17, 2015 | 3.270 | 3.330 | 3.190 | 3.250 | 1,387,588 | -0.04(-1.22%) |
Dec 16, 2015 | 3.280 | 3.380 | 3.190 | 3.290 | 1,526,152 | +0.03(+0.92%) |
Dec 15, 2015 | 3.330 | 3.500 | 3.250 | 3.260 | 697,863 | +0.00(+0.00%) |
Dec 14, 2015 | 3.530 | 3.240 | 3.260 | 529,340 | -0.22(-6.32%) | |
Dec 11, 2015 | 3.510 | 3.580 | 3.400 | 3.480 | 763,521 | +0.09(+2.65%) |
Dec 10, 2015 | 3.350 | 3.460 | 3.300 | 3.390 | 1,294,798 | +0.04(+1.19%) |
Dec 09, 2015 | 3.270 | 3.460 | 3.270 | 3.350 | 345,908 | +0.05(+1.52%) |
Dec 08, 2015 | 3.310 | 3.340 | 3.220 | 3.300 | 842,656 | -0.05(-1.49%) |
Dec 07, 2015 | 3.390 | 3.450 | 3.250 | 3.350 | 453,880 | -0.10(-2.90%) |
Dec 04, 2015 | 3.420 | 3.490 | 3.370 | 3.450 | 988,880 | +0.02(+0.58%) |
Dec 03, 2015 | 3.460 | 3.580 | 3.420 | 3.430 | 1,285,652 | +0.00(+0.00%) |
Dec 02, 2015 | 3.380 | 3.530 | 3.350 | 3.430 | 1,026,919 | +0.02(+0.59%) |