Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.742 | 3.768 | 3.689 | 3.695 | 3,961,405 | +0.02(+0.43%) |
Feb 26, 2016 | 3.795 | 3.826 | 3.663 | 3.679 | 6,201,556 | -0.07(-1.83%) |
Feb 25, 2016 | 3.721 | 3.784 | 3.665 | 3.747 | 6,848,180 | +0.01(+0.14%) |
Feb 24, 2016 | 3.673 | 3.753 | 3.615 | 3.742 | 4,435,134 | -0.02(-0.56%) |
Feb 23, 2016 | 3.858 | 3.858 | 3.726 | 3.763 | 2,700,470 | -0.13(-3.39%) |
Feb 22, 2016 | 3.969 | 3.985 | 3.861 | 3.895 | 3,476,471 | +0.05(+1.23%) |
Feb 19, 2016 | 3.874 | 3.906 | 3.805 | 3.848 | 5,363,356 | -0.13(-3.32%) |
Feb 18, 2016 | 3.906 | 4.009 | 3.900 | 3.980 | 7,958,667 | +0.07(+1.89%) |
Feb 17, 2016 | 3.832 | 3.916 | 3.816 | 3.906 | 7,213,069 | +0.12(+3.06%) |
Feb 16, 2016 | 3.647 | 3.808 | 3.642 | 3.790 | 7,382,730 | +0.09(+2.43%) |
Feb 12, 2016 | 3.594 | 3.700 | 3.700 | 3.700 | 4,226,702 | +0.14(+4.01%) |
Feb 11, 2016 | 3.462 | 3.578 | 3.457 | 3.557 | 4,611,205 | -0.08(-2.18%) |
Feb 10, 2016 | 3.552 | 3.721 | 3.499 | 3.636 | 5,294,346 | +0.05(+1.47%) |
Feb 09, 2016 | 3.563 | 3.623 | 3.536 | 3.584 | 6,707,718 | -0.08(-2.30%) |
Feb 08, 2016 | 3.636 | 3.684 | 3.563 | 3.668 | 4,644,023 | -0.01(-0.14%) |
Feb 05, 2016 | 3.658 | 3.705 | 3.626 | 3.673 | 3,594,530 | -0.06(-1.69%) |
Feb 04, 2016 | 3.816 | 3.850 | 3.716 | 3.737 | 10,439,260 | -0.11(-2.88%) |
Feb 03, 2016 | 3.594 | 3.863 | 3.563 | 3.848 | 9,474,203 | +0.26(+7.36%) |
Feb 02, 2016 | 3.578 | 3.646 | 3.536 | 3.584 | 13,302,283 | -0.13(-3.41%) |
Feb 01, 2016 | 3.578 | 3.742 | 3.557 | 3.710 | 8,429,891 | +0.02(+0.43%) |
Jan 29, 2016 | 3.573 | 3.718 | 3.573 | 3.695 | 13,718,664 | -0.02(-0.57%) |
Jan 28, 2016 | 3.547 | 3.734 | 3.505 | 3.716 | 10,280,799 | +0.24(+6.99%) |
Jan 27, 2016 | 3.293 | 3.520 | 3.288 | 3.473 | 9,932,016 | +0.18(+5.45%) |
Jan 26, 2016 | 3.177 | 3.336 | 3.146 | 3.293 | 5,906,774 | +0.12(+3.65%) |
Jan 25, 2016 | 3.183 | 3.220 | 3.140 | 3.177 | 4,859,148 | -0.08(-2.43%) |
Jan 22, 2016 | 3.151 | 3.283 | 3.114 | 3.256 | 6,473,690 | +0.24(+7.87%) |
Jan 21, 2016 | 2.818 | 3.167 | 2.803 | 3.019 | 9,357,353 | +0.12(+4.19%) |
Jan 20, 2016 | 2.813 | 2.903 | 2.715 | 2.898 | 7,172,634 | -0.01(-0.36%) |
Jan 19, 2016 | 3.024 | 3.077 | 2.813 | 2.908 | 6,590,625 | -0.11(-3.67%) |
Jan 15, 2016 | 3.061 | 3.019 | 3.019 | 3.019 | 8,913,817 | -0.17(-5.30%) |
Jan 14, 2016 | 3.161 | 3.188 | 3.061 | 3.188 | 7,027,871 | +0.03(+0.83%) |
Jan 13, 2016 | 3.098 | 3.201 | 3.074 | 3.161 | 8,914,720 | +0.06(+2.04%) |
Jan 12, 2016 | 2.929 | 3.111 | 2.929 | 3.098 | 13,853,755 | +0.24(+8.50%) |
Jan 11, 2016 | 2.903 | 2.908 | 2.771 | 2.855 | 8,409,532 | +0.10(+3.64%) |
Jan 08, 2016 | 2.887 | 3.061 | 2.744 | 2.755 | 10,283,283 | -0.08(-2.79%) |
Jan 07, 2016 | 2.950 | 3.003 | 2.829 | 2.834 | 6,030,902 | -0.21(-6.77%) |
Jan 06, 2016 | 3.167 | 3.167 | 3.019 | 3.040 | 4,679,653 | -0.14(-4.48%) |
Jan 05, 2016 | 3.230 | 3.230 | 3.172 | 3.183 | 4,797,041 | +0.01(+0.33%) |
Jan 04, 2016 | 3.193 | 3.209 | 3.130 | 3.172 | 3,785,876 | -0.09(-2.75%) |
Dec 31, 2015 | 3.267 | 3.262 | 3.262 | 3.262 | 2,227,412 | +0.04(+1.15%) |
Dec 30, 2015 | 3.230 | 3.262 | 3.209 | 3.225 | 2,104,381 | -0.06(-1.77%) |
Dec 29, 2015 | 3.246 | 3.283 | 3.217 | 3.283 | 3,114,043 | +0.06(+1.80%) |
Dec 28, 2015 | 3.309 | 3.325 | 3.196 | 3.225 | 2,823,678 | -0.16(-4.68%) |
Dec 24, 2015 | 3.388 | 3.383 | 3.383 | 3.383 | 1,254,861 | -0.03(-0.93%) |
Dec 23, 2015 | 3.346 | 3.415 | 3.299 | 3.415 | 8,367,924 | +0.09(+2.70%) |
Dec 22, 2015 | 3.336 | 3.351 | 3.299 | 3.325 | 5,100,340 | -0.01(-0.16%) |
Dec 21, 2015 | 3.341 | 3.388 | 3.304 | 3.330 | 3,237,906 | +0.00(+0.00%) |
Dec 18, 2015 | 3.394 | 3.441 | 3.325 | 3.330 | 10,324,764 | -0.04(-1.10%) |
Dec 17, 2015 | 3.531 | 3.568 | 3.344 | 3.367 | 4,873,951 | -0.12(-3.33%) |
Dec 16, 2015 | 3.499 | 3.554 | 3.473 | 3.483 | 5,719,920 | +0.02(+0.61%) |
Dec 15, 2015 | 3.457 | 3.557 | 3.431 | 3.462 | 7,014,932 | +0.04(+1.23%) |
Dec 14, 2015 | 3.378 | 3.436 | 3.306 | 3.420 | 6,357,749 | +0.06(+1.73%) |
Dec 11, 2015 | 3.505 | 3.515 | 3.362 | 3.362 | 4,612,819 | -0.16(-4.64%) |
Dec 10, 2015 | 3.557 | 3.592 | 3.497 | 3.526 | 3,131,007 | +0.04(+1.21%) |
Dec 09, 2015 | 3.536 | 3.663 | 3.475 | 3.483 | 5,229,636 | +0.01(+0.15%) |
Dec 08, 2015 | 3.531 | 3.573 | 3.446 | 3.478 | 4,112,387 | -0.05(-1.35%) |
Dec 07, 2015 | 3.684 | 3.705 | 3.510 | 3.526 | 3,187,203 | -0.19(-5.11%) |
Dec 04, 2015 | 3.784 | 3.800 | 3.664 | 3.716 | 4,259,702 | -0.15(-3.96%) |
Dec 03, 2015 | 3.684 | 3.890 | 3.679 | 3.869 | 5,374,800 | +0.20(+5.32%) |
Dec 02, 2015 | 3.721 | 3.753 | 3.636 | 3.673 | 4,570,693 | -0.05(-1.28%) |