Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.520 | 3.550 | 3.440 | 3.440 | 34,793 | -0.07(-1.99%) |
Feb 26, 2016 | 3.380 | 3.600 | 3.378 | 3.510 | 113,017 | +0.21(+6.36%) |
Feb 25, 2016 | 3.268 | 3.310 | 3.221 | 3.300 | 11,793 | +0.03(+0.92%) |
Feb 24, 2016 | 3.260 | 3.270 | 3.180 | 3.270 | 4,084 | +0.00(+0.00%) |
Feb 23, 2016 | 3.270 | 3.290 | 3.180 | 3.270 | 1,803 | +0.07(+2.19%) |
Feb 22, 2016 | 3.220 | 3.280 | 3.200 | 3.200 | 7,719 | +0.03(+0.95%) |
Feb 19, 2016 | 3.280 | 3.280 | 3.170 | 3.170 | 9,716 | -0.07(-2.16%) |
Feb 18, 2016 | 3.270 | 3.270 | 3.240 | 3.240 | 568 | -0.04(-1.22%) |
Feb 17, 2016 | 3.176 | 3.280 | 3.110 | 3.280 | 4,726 | +0.20(+6.49%) |
Feb 16, 2016 | 3.050 | 3.340 | 3.050 | 3.080 | 10,913 | +0.04(+1.32%) |
Feb 12, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 8,700 | +0.00(+0.00%) |
Feb 11, 2016 | 3.100 | 3.100 | 3.040 | 3.040 | 4,043 | -0.08(-2.58%) |
Feb 10, 2016 | 3.160 | 3.320 | 3.120 | 3.120 | 6,116 | -0.08(-2.48%) |
Feb 09, 2016 | 3.210 | 3.210 | 3.110 | 3.200 | 5,338 | +0.14(+4.58%) |
Feb 08, 2016 | 3.060 | 3.170 | 3.030 | 3.060 | 6,798 | -0.16(-4.97%) |
Feb 05, 2016 | 3.239 | 3.330 | 3.210 | 3.220 | 4,238 | -0.06(-1.83%) |
Feb 04, 2016 | 3.170 | 3.290 | 3.162 | 3.280 | 4,258 | +0.05(+1.56%) |
Feb 03, 2016 | 3.150 | 3.329 | 3.080 | 3.229 | 10,208 | -0.04(-1.24%) |
Feb 02, 2016 | 3.430 | 3.480 | 3.230 | 3.270 | 8,157 | +0.08(+2.51%) |
Feb 01, 2016 | 3.330 | 3.330 | 3.160 | 3.190 | 3,999 | +0.00(+0.00%) |
Jan 29, 2016 | 3.100 | 3.400 | 3.100 | 3.190 | 4,736 | +0.06(+1.92%) |
Jan 28, 2016 | 3.150 | 3.150 | 3.020 | 3.130 | 6,246 | +0.05(+1.72%) |
Jan 27, 2016 | 3.300 | 3.340 | 3.040 | 3.077 | 14,308 | -0.01(-0.42%) |
Jan 26, 2016 | 3.190 | 3.220 | 3.065 | 3.090 | 16,036 | -0.06(-1.90%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.150 | 3.150 | 6,975 | -0.10(-3.23%) |
Jan 22, 2016 | 3.220 | 3.310 | 3.220 | 3.255 | 11,564 | +0.03(+1.09%) |
Jan 21, 2016 | 3.220 | 3.260 | 3.020 | 3.220 | 5,019 | +0.03(+0.94%) |
Jan 20, 2016 | 3.140 | 3.190 | 3.010 | 3.190 | 19,445 | -0.01(-0.31%) |
Jan 19, 2016 | 3.240 | 3.250 | 3.130 | 3.200 | 16,420 | +0.04(+1.27%) |
Jan 15, 2016 | 3.150 | 3.160 | 3.160 | 3.160 | 9,700 | -0.03(-0.94%) |
Jan 14, 2016 | 3.300 | 3.300 | 3.170 | 3.190 | 5,727 | -0.06(-1.85%) |
Jan 13, 2016 | 3.380 | 3.380 | 3.180 | 3.250 | 38,245 | -0.12(-3.56%) |
Jan 12, 2016 | 3.340 | 3.454 | 3.330 | 3.370 | 23,889 | +0.04(+1.20%) |
Jan 11, 2016 | 3.350 | 3.350 | 3.260 | 3.330 | 21,003 | -0.01(-0.30%) |
Jan 08, 2016 | 3.300 | 3.450 | 3.260 | 3.340 | 11,012 | -0.01(-0.30%) |
Jan 07, 2016 | 3.460 | 3.560 | 3.340 | 3.350 | 25,332 | -0.15(-4.29%) |
Jan 06, 2016 | 3.550 | 3.590 | 3.466 | 3.500 | 15,732 | -0.05(-1.41%) |
Jan 05, 2016 | 3.600 | 3.730 | 3.510 | 3.550 | 52,767 | -0.02(-0.56%) |
Jan 04, 2016 | 3.700 | 3.700 | 3.558 | 3.570 | 27,500 | -0.23(-6.05%) |
Dec 31, 2015 | 3.530 | 3.800 | 3.800 | 3.800 | 77,900 | +0.29(+8.26%) |
Dec 30, 2015 | 3.569 | 3.570 | 3.480 | 3.510 | 28,033 | +0.04(+1.15%) |
Dec 29, 2015 | 3.490 | 3.560 | 3.470 | 3.470 | 10,766 | -0.06(-1.70%) |
Dec 28, 2015 | 3.470 | 3.560 | 3.470 | 3.530 | 5,038 | +0.06(+1.73%) |
Dec 24, 2015 | 3.580 | 3.470 | 3.470 | 3.470 | 8,200 | -0.03(-0.86%) |
Dec 23, 2015 | 3.471 | 3.640 | 3.470 | 3.500 | 21,606 | -0.05(-1.41%) |
Dec 22, 2015 | 3.530 | 3.560 | 3.530 | 3.550 | 15,839 | +0.02(+0.57%) |
Dec 21, 2015 | 3.510 | 3.540 | 3.450 | 3.530 | 2,495 | -0.01(-0.28%) |
Dec 18, 2015 | 3.500 | 3.550 | 3.460 | 3.540 | 16,155 | -0.01(-0.28%) |
Dec 17, 2015 | 3.560 | 3.670 | 3.540 | 3.550 | 4,490 | +0.04(+1.14%) |
Dec 16, 2015 | 3.520 | 3.635 | 3.440 | 3.510 | 10,809 | -0.00(-0.00%) |
Dec 15, 2015 | 3.420 | 3.580 | 3.420 | 3.510 | 6,123 | +0.09(+2.63%) |
Dec 14, 2015 | 3.510 | 3.580 | 3.410 | 3.420 | 6,004 | -0.13(-3.66%) |
Dec 11, 2015 | 3.530 | 3.590 | 3.530 | 3.550 | 5,128 | -0.03(-0.84%) |
Dec 10, 2015 | 3.670 | 3.670 | 3.560 | 3.580 | 6,877 | +0.04(+1.13%) |
Dec 09, 2015 | 3.540 | 3.690 | 3.520 | 3.540 | 7,439 | -0.03(-0.84%) |
Dec 08, 2015 | 3.620 | 3.670 | 3.551 | 3.570 | 8,570 | -0.04(-1.11%) |
Dec 07, 2015 | 3.560 | 3.680 | 3.530 | 3.610 | 25,473 | -0.07(-1.90%) |
Dec 04, 2015 | 3.630 | 3.700 | 3.600 | 3.680 | 23,406 | +0.02(+0.55%) |
Dec 03, 2015 | 3.690 | 3.690 | 3.600 | 3.660 | 5,428 | +0.02(+0.55%) |
Dec 02, 2015 | 3.660 | 3.690 | 3.590 | 3.640 | 14,142 | -0.05(-1.36%) |