Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.670 | 3.720 | 3.366 | 3.366 | 41,625 | -0.12(-3.34%) |
Feb 26, 2016 | 3.644 | 3.695 | 3.447 | 3.482 | 52,416 | -0.05(-1.48%) |
Feb 25, 2016 | 3.558 | 3.735 | 3.533 | 3.534 | 62,257 | -0.19(-5.11%) |
Feb 24, 2016 | 3.674 | 3.768 | 3.673 | 3.725 | 3,672 | +0.03(+0.88%) |
Feb 23, 2016 | 3.622 | 3.708 | 3.532 | 3.692 | 12,394 | +0.05(+1.50%) |
Feb 22, 2016 | 3.643 | 3.854 | 3.461 | 3.638 | 53,764 | -0.25(-6.36%) |
Feb 19, 2016 | 3.809 | 3.885 | 3.380 | 3.885 | 29,396 | +0.15(+3.91%) |
Feb 18, 2016 | 3.683 | 3.738 | 3.653 | 3.738 | 3,833 | -0.01(-0.13%) |
Feb 17, 2016 | 3.728 | 3.764 | 3.582 | 3.743 | 12,598 | +0.17(+4.80%) |
Feb 16, 2016 | 3.854 | 3.854 | 3.532 | 3.572 | 18,639 | -0.10(-2.61%) |
Feb 12, 2016 | 3.405 | 3.668 | 3.668 | 3.668 | 62,436 | +0.20(+5.91%) |
Feb 11, 2016 | 3.547 | 3.547 | 3.385 | 3.463 | 28,481 | -0.03(-0.81%) |
Feb 10, 2016 | 3.537 | 3.579 | 3.491 | 3.491 | 2,602 | -0.04(-1.00%) |
Feb 09, 2016 | 3.537 | 3.688 | 3.476 | 3.527 | 2,729 | -0.18(-4.90%) |
Feb 05, 2016 | 3.860 | 3.925 | 3.708 | 3.708 | 109 | -0.08(-2.00%) |
Feb 04, 2016 | 3.769 | 4.081 | 3.733 | 3.784 | 34,726 | +0.13(+3.43%) |
Feb 03, 2016 | 3.885 | 3.890 | 3.471 | 3.658 | 42,361 | -0.05(-1.40%) |
Feb 02, 2016 | 3.854 | 3.986 | 3.537 | 3.711 | 69,804 | -0.25(-6.31%) |
Feb 01, 2016 | 4.036 | 4.036 | 3.915 | 3.960 | 5,835 | -0.08(-1.87%) |
Jan 29, 2016 | 3.809 | 4.076 | 3.743 | 4.036 | 56,718 | +0.38(+10.50%) |
Jan 28, 2016 | 3.683 | 3.960 | 3.532 | 3.653 | 56,593 | +0.13(+3.58%) |
Jan 27, 2016 | 3.658 | 3.658 | 3.315 | 3.527 | 18,231 | +0.10(+3.04%) |
Jan 26, 2016 | 3.513 | 3.839 | 3.337 | 3.423 | 25,664 | -0.12(-3.27%) |
Jan 25, 2016 | 3.668 | 3.864 | 3.403 | 3.538 | 30,025 | -0.06(-1.79%) |
Jan 22, 2016 | 3.558 | 3.989 | 3.347 | 3.603 | 71,660 | +0.17(+4.81%) |
Jan 21, 2016 | 3.172 | 3.478 | 2.826 | 3.438 | 96,908 | +0.03(+0.88%) |
Jan 20, 2016 | 3.443 | 3.608 | 3.192 | 3.408 | 53,758 | +0.07(+2.10%) |
Jan 19, 2016 | 3.959 | 4.039 | 3.222 | 3.337 | 74,769 | -0.49(-12.83%) |
Jan 15, 2016 | 4.435 | 3.829 | 3.829 | 3.829 | 131,507 | -0.37(-8.72%) |
Jan 14, 2016 | 4.262 | 4.370 | 3.964 | 4.194 | 36,089 | +0.15(+3.59%) |
Jan 13, 2016 | 4.605 | 4.605 | 4.043 | 4.049 | 44,965 | -0.31(-7.13%) |
Jan 12, 2016 | 4.470 | 4.500 | 3.884 | 4.360 | 44,748 | -0.24(-5.13%) |
Jan 11, 2016 | 3.793 | 4.595 | 3.728 | 4.595 | 69,080 | +0.72(+18.63%) |
Jan 08, 2016 | 3.934 | 3.934 | 3.720 | 3.874 | 32,437 | -0.05(-1.15%) |
Jan 07, 2016 | 3.808 | 3.929 | 3.663 | 3.919 | 43,816 | +0.12(+3.03%) |
Jan 06, 2016 | 3.859 | 3.859 | 3.718 | 3.803 | 3,921 | +0.00(+0.00%) |
Jan 05, 2016 | 3.823 | 3.934 | 3.773 | 3.803 | 6,369 | -0.15(-3.68%) |
Jan 04, 2016 | 3.714 | 3.964 | 3.714 | 3.949 | 15,234 | +0.19(+5.07%) |
Dec 31, 2015 | 3.583 | 3.758 | 3.758 | 3.758 | 36,518 | +0.26(+7.45%) |
Dec 30, 2015 | 3.713 | 3.793 | 3.483 | 3.498 | 28,289 | -0.32(-8.28%) |
Dec 29, 2015 | 3.798 | 3.829 | 3.688 | 3.813 | 25,126 | +0.12(+3.33%) |
Dec 28, 2015 | 3.477 | 3.760 | 3.467 | 3.691 | 31,393 | +0.21(+5.99%) |
Dec 24, 2015 | 3.204 | 3.482 | 3.482 | 3.482 | 25,969 | +0.34(+10.74%) |
Dec 23, 2015 | 3.055 | 3.264 | 3.055 | 3.144 | 50,134 | +0.15(+4.92%) |
Dec 22, 2015 | 2.956 | 3.050 | 2.956 | 2.997 | 20,097 | +0.03(+1.06%) |
Dec 21, 2015 | 2.831 | 3.035 | 2.831 | 2.965 | 47,466 | +0.13(+4.74%) |
Dec 18, 2015 | 2.906 | 2.926 | 2.816 | 2.831 | 20,771 | -0.07(-2.40%) |
Dec 17, 2015 | 3.040 | 3.060 | 2.826 | 2.901 | 19,813 | -0.14(-4.58%) |
Dec 16, 2015 | 3.070 | 3.070 | 2.941 | 3.040 | 16,795 | -0.02(-0.65%) |
Dec 15, 2015 | 3.065 | 3.097 | 3.055 | 3.060 | 7,174 | -0.03(-1.12%) |
Dec 14, 2015 | 3.072 | 3.134 | 3.055 | 3.095 | 10,490 | -0.02(-0.64%) |
Dec 11, 2015 | 3.159 | 3.159 | 3.105 | 3.114 | 4,942 | -0.04(-1.42%) |
Dec 10, 2015 | 3.174 | 3.174 | 3.143 | 3.159 | 11,436 | +0.10(+3.25%) |
Dec 09, 2015 | 3.065 | 3.162 | 2.990 | 3.060 | 18,676 | -0.05(-1.75%) |
Dec 08, 2015 | 3.204 | 3.268 | 2.995 | 3.114 | 24,794 | -0.20(-6.00%) |
Dec 07, 2015 | 3.725 | 3.725 | 3.313 | 3.313 | 30,578 | -0.44(-11.77%) |
Dec 04, 2015 | 3.850 | 3.904 | 3.740 | 3.755 | 10,603 | -0.06(-1.56%) |
Dec 03, 2015 | 3.979 | 3.979 | 3.736 | 3.815 | 15,946 | -0.20(-4.95%) |
Dec 02, 2015 | 4.073 | 4.088 | 4.014 | 4.014 | 7,561 | -0.06(-1.46%) |