Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.970 | 4.100 | 3.970 | 4.030 | 19,016 | +0.06(+1.51%) |
Feb 26, 2016 | 3.970 | 3.970 | 3.940 | 3.970 | 15,529 | +0.00(+0.00%) |
Feb 25, 2016 | 3.960 | 3.970 | 3.914 | 3.970 | 2,107 | +0.04(+0.89%) |
Feb 24, 2016 | 3.970 | 3.970 | 3.930 | 3.935 | 11,988 | -0.04(-0.89%) |
Feb 23, 2016 | 3.917 | 3.970 | 3.890 | 3.970 | 5,046 | +0.08(+2.06%) |
Feb 22, 2016 | 3.960 | 3.960 | 3.880 | 3.890 | 5,772 | -0.11(-2.75%) |
Feb 19, 2016 | 3.910 | 4.000 | 3.870 | 4.000 | 5,237 | +0.00(+0.00%) |
Feb 18, 2016 | 4.050 | 4.050 | 3.949 | 4.000 | 1,867 | +0.00(+0.00%) |
Feb 17, 2016 | 4.150 | 4.150 | 3.980 | 4.000 | 24,297 | -0.11(-2.68%) |
Feb 16, 2016 | 4.150 | 4.228 | 4.080 | 4.110 | 3,685 | +0.10(+2.49%) |
Feb 12, 2016 | 3.940 | 4.010 | 4.010 | 4.010 | 11,000 | +0.05(+1.26%) |
Feb 11, 2016 | 3.960 | 4.000 | 3.840 | 3.960 | 3,313 | +0.03(+0.76%) |
Feb 10, 2016 | 3.840 | 4.040 | 3.809 | 3.930 | 34,177 | +0.07(+1.81%) |
Feb 09, 2016 | 4.040 | 4.040 | 3.750 | 3.860 | 15,567 | -0.20(-4.93%) |
Feb 08, 2016 | 4.030 | 4.130 | 3.890 | 4.060 | 9,921 | +0.04(+1.00%) |
Feb 05, 2016 | 4.240 | 4.320 | 3.692 | 4.020 | 71,005 | -0.18(-4.29%) |
Feb 04, 2016 | 4.090 | 4.200 | 4.040 | 4.200 | 19,274 | +0.08(+1.94%) |
Feb 03, 2016 | 4.550 | 4.560 | 4.110 | 4.120 | 65,531 | -0.46(-10.03%) |
Feb 02, 2016 | 4.540 | 4.580 | 4.540 | 4.580 | 4,219 | +0.03(+0.66%) |
Feb 01, 2016 | 4.570 | 4.570 | 4.520 | 4.550 | 9,145 | +0.05(+1.10%) |
Jan 29, 2016 | 4.440 | 4.580 | 4.440 | 4.500 | 10,105 | +0.15(+3.45%) |
Jan 28, 2016 | 4.330 | 4.600 | 4.250 | 4.350 | 9,936 | -0.00(-0.00%) |
Jan 27, 2016 | 4.420 | 4.450 | 4.241 | 4.350 | 8,853 | -0.20(-4.40%) |
Jan 26, 2016 | 4.630 | 4.700 | 4.490 | 4.550 | 10,883 | +0.02(+0.44%) |
Jan 25, 2016 | 4.340 | 4.630 | 4.250 | 4.530 | 11,998 | -0.10(-2.16%) |
Jan 22, 2016 | 4.600 | 4.700 | 4.410 | 4.630 | 17,398 | +0.18(+4.04%) |
Jan 21, 2016 | 4.860 | 4.860 | 4.410 | 4.450 | 29,856 | -0.25(-5.32%) |
Jan 20, 2016 | 4.700 | 4.850 | 4.574 | 4.700 | 46,624 | +0.03(+0.73%) |
Jan 19, 2016 | 4.750 | 5.000 | 4.480 | 4.666 | 117,952 | +0.07(+1.43%) |
Jan 15, 2016 | 4.160 | 4.600 | 4.600 | 4.600 | 139,000 | +0.50(+12.20%) |
Jan 14, 2016 | 3.660 | 4.100 | 3.660 | 4.100 | 9,702 | +0.35(+9.33%) |
Jan 13, 2016 | 3.770 | 3.800 | 3.660 | 3.750 | 9,927 | -0.05(-1.32%) |
Jan 12, 2016 | 3.750 | 3.800 | 3.660 | 3.800 | 17,206 | +0.14(+3.83%) |
Jan 11, 2016 | 3.650 | 3.660 | 3.650 | 3.660 | 2,122 | -0.04(-1.08%) |
Jan 08, 2016 | 3.750 | 3.800 | 3.650 | 3.700 | 10,897 | -0.35(-8.64%) |
Jan 07, 2016 | 3.680 | 4.250 | 3.680 | 4.050 | 21,596 | +0.06(+1.50%) |
Jan 06, 2016 | 3.640 | 3.990 | 3.640 | 3.990 | 13,213 | +0.35(+9.62%) |
Jan 05, 2016 | 3.520 | 3.650 | 3.520 | 3.640 | 2,042 | +0.12(+3.41%) |
Jan 04, 2016 | 3.420 | 3.560 | 3.420 | 3.520 | 7,230 | -0.04(-1.01%) |
Dec 31, 2015 | 3.750 | 3.556 | 3.556 | 3.556 | 23,000 | -0.19(-5.18%) |
Dec 30, 2015 | 2.850 | 3.801 | 2.850 | 3.750 | 59,407 | +0.90(+31.58%) |
Dec 29, 2015 | 2.830 | 2.870 | 2.661 | 2.850 | 40,983 | +0.02(+0.71%) |
Dec 28, 2015 | 2.710 | 2.830 | 2.640 | 2.830 | 28,048 | +0.15(+5.60%) |
Dec 24, 2015 | 2.680 | 2.680 | 2.680 | 2.680 | 14,600 | +0.00(+0.00%) |
Dec 23, 2015 | 2.737 | 2.760 | 2.680 | 2.680 | 24,925 | -0.02(-0.74%) |
Dec 22, 2015 | 2.580 | 2.750 | 2.523 | 2.700 | 54,092 | +0.13(+4.90%) |
Dec 21, 2015 | 2.574 | 2.574 | 2.574 | 2.574 | 196 | -0.13(-4.67%) |
Dec 18, 2015 | 2.690 | 2.750 | 2.650 | 2.700 | 34,541 | +0.02(+0.75%) |
Dec 17, 2015 | 2.690 | 2.800 | 2.680 | 2.680 | 54,121 | -0.06(-2.37%) |
Dec 16, 2015 | 2.700 | 2.780 | 2.680 | 2.745 | 55,197 | -0.05(-1.96%) |
Dec 15, 2015 | 2.860 | 2.950 | 2.800 | 2.800 | 14,375 | -0.06(-2.10%) |
Dec 14, 2015 | 2.910 | 2.920 | 2.850 | 2.860 | 2,405 | -0.07(-2.39%) |
Dec 11, 2015 | 3.050 | 3.100 | 2.930 | 2.930 | 7,586 | -0.17(-5.48%) |
Dec 10, 2015 | 3.120 | 3.130 | 3.050 | 3.100 | 9,090 | -0.03(-0.96%) |
Dec 09, 2015 | 3.280 | 3.280 | 3.050 | 3.130 | 3,784 | -0.18(-5.44%) |
Dec 08, 2015 | 3.350 | 3.420 | 3.310 | 3.310 | 2,218 | -0.15(-4.33%) |
Dec 07, 2015 | 3.460 | 3.550 | 3.460 | 3.460 | 2,260 | -0.12(-3.35%) |
Dec 04, 2015 | 3.600 | 3.620 | 3.580 | 3.580 | 3,979 | -0.04(-1.10%) |
Dec 03, 2015 | 3.650 | 3.800 | 3.620 | 3.620 | 2,252 | -0.04(-1.09%) |
Dec 02, 2015 | 3.800 | 3.800 | 3.660 | 3.660 | 8,086 | -0.11(-2.92%) |