Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.840 | 3.860 | 3.790 | 3.820 | 6,947 | -0.02(-0.52%) |
Feb 26, 2016 | 3.900 | 3.935 | 3.810 | 3.840 | 13,117 | -0.05(-1.29%) |
Feb 25, 2016 | 3.940 | 4.000 | 3.850 | 3.890 | 6,751 | -0.05(-1.27%) |
Feb 24, 2016 | 3.798 | 4.030 | 3.798 | 3.940 | 12,934 | -0.14(-3.43%) |
Feb 23, 2016 | 4.010 | 4.110 | 4.000 | 4.080 | 115,344 | +0.02(+0.49%) |
Feb 22, 2016 | 3.905 | 4.080 | 3.905 | 4.060 | 19,982 | +0.15(+3.84%) |
Feb 19, 2016 | 3.730 | 3.970 | 3.600 | 3.910 | 18,992 | +0.03(+0.77%) |
Feb 18, 2016 | 3.850 | 4.080 | 3.830 | 3.880 | 10,430 | -0.03(-0.77%) |
Feb 17, 2016 | 3.600 | 3.970 | 3.600 | 3.910 | 350,253 | +0.28(+7.71%) |
Feb 16, 2016 | 3.510 | 3.775 | 3.500 | 3.630 | 12,105 | +0.14(+4.01%) |
Feb 12, 2016 | 3.300 | 3.490 | 3.490 | 3.490 | 17,500 | +0.18(+5.44%) |
Feb 11, 2016 | 3.115 | 3.360 | 3.115 | 3.310 | 20,714 | +0.01(+0.30%) |
Feb 10, 2016 | 3.310 | 3.340 | 3.135 | 3.300 | 12,902 | +0.00(+0.00%) |
Feb 09, 2016 | 3.320 | 3.410 | 3.135 | 3.300 | 42,994 | -0.04(-1.20%) |
Feb 08, 2016 | 3.380 | 3.390 | 3.195 | 3.340 | 30,207 | -0.05(-1.47%) |
Feb 05, 2016 | 3.400 | 3.430 | 2.900 | 3.390 | 65,375 | -0.02(-0.59%) |
Feb 04, 2016 | 3.350 | 3.480 | 3.350 | 3.410 | 52,433 | +0.01(+0.29%) |
Feb 03, 2016 | 3.400 | 3.450 | 3.110 | 3.400 | 27,148 | +0.00(+0.00%) |
Feb 02, 2016 | 3.350 | 3.460 | 3.340 | 3.400 | 21,900 | -0.02(-0.58%) |
Feb 01, 2016 | 3.290 | 3.470 | 3.220 | 3.420 | 28,174 | +0.12(+3.64%) |
Jan 29, 2016 | 3.250 | 3.480 | 3.100 | 3.300 | 81,203 | +0.05(+1.54%) |
Jan 28, 2016 | 3.250 | 3.415 | 3.215 | 3.250 | 43,575 | +0.00(+0.00%) |
Jan 27, 2016 | 3.250 | 3.370 | 3.223 | 3.250 | 27,309 | -0.03(-0.91%) |
Jan 26, 2016 | 3.180 | 3.340 | 3.100 | 3.280 | 25,847 | +0.13(+4.13%) |
Jan 25, 2016 | 3.350 | 3.440 | 3.140 | 3.150 | 14,112 | -0.25(-7.35%) |
Jan 22, 2016 | 3.310 | 3.480 | 3.310 | 3.400 | 23,993 | +0.11(+3.34%) |
Jan 21, 2016 | 3.320 | 3.330 | 3.010 | 3.290 | 14,647 | +0.11(+3.46%) |
Jan 20, 2016 | 3.210 | 3.240 | 2.900 | 3.180 | 77,892 | -0.06(-1.85%) |
Jan 19, 2016 | 3.310 | 3.410 | 3.210 | 3.240 | 52,510 | -0.05(-1.52%) |
Jan 15, 2016 | 3.320 | 3.290 | 3.290 | 3.290 | 57,500 | -0.07(-2.08%) |
Jan 14, 2016 | 3.310 | 3.450 | 3.140 | 3.360 | 106,163 | +0.07(+2.13%) |
Jan 13, 2016 | 3.330 | 3.460 | 3.180 | 3.290 | 76,047 | -0.04(-1.20%) |
Jan 12, 2016 | 3.400 | 3.500 | 3.260 | 3.330 | 52,504 | -0.05(-1.48%) |
Jan 11, 2016 | 3.410 | 3.450 | 3.310 | 3.380 | 87,255 | -0.07(-2.03%) |
Jan 08, 2016 | 3.580 | 3.580 | 3.400 | 3.450 | 75,388 | -0.14(-3.90%) |
Jan 07, 2016 | 3.450 | 3.690 | 3.450 | 3.590 | 67,117 | +0.10(+2.87%) |
Jan 06, 2016 | 3.540 | 3.670 | 3.440 | 3.490 | 42,529 | -0.09(-2.51%) |
Jan 05, 2016 | 3.550 | 3.630 | 3.460 | 3.580 | 32,137 | +0.07(+1.99%) |
Jan 04, 2016 | 3.420 | 3.720 | 3.360 | 3.510 | 90,092 | +0.11(+3.24%) |
Dec 31, 2015 | 3.470 | 3.400 | 3.400 | 3.400 | 190,400 | -0.05(-1.45%) |
Dec 30, 2015 | 3.460 | 3.730 | 3.440 | 3.450 | 129,772 | -0.11(-3.09%) |
Dec 29, 2015 | 3.580 | 3.730 | 3.390 | 3.560 | 490,248 | -0.01(-0.28%) |
Dec 28, 2015 | 3.990 | 4.245 | 3.550 | 3.570 | 76,092 | -0.42(-10.53%) |
Dec 24, 2015 | 3.940 | 3.990 | 3.990 | 3.990 | 35,200 | +0.23(+6.12%) |
Dec 23, 2015 | 3.850 | 4.135 | 3.550 | 3.760 | 110,021 | -0.05(-1.31%) |
Dec 22, 2015 | 3.860 | 4.100 | 3.760 | 3.810 | 109,137 | -0.14(-3.54%) |
Dec 21, 2015 | 3.930 | 4.269 | 3.930 | 3.950 | 63,000 | +0.04(+1.02%) |
Dec 18, 2015 | 3.860 | 4.110 | 3.860 | 3.910 | 68,436 | +0.07(+1.82%) |
Dec 17, 2015 | 3.720 | 3.980 | 3.720 | 3.840 | 57,794 | +0.12(+3.23%) |
Dec 16, 2015 | 3.540 | 3.800 | 3.530 | 3.720 | 79,582 | +0.18(+5.08%) |
Dec 15, 2015 | 3.640 | 3.680 | 3.425 | 3.540 | 1,284,686 | -0.06(-1.67%) |
Dec 14, 2015 | 3.620 | 3.730 | 3.455 | 3.600 | 99,769 | -0.03(-0.83%) |
Dec 11, 2015 | 3.400 | 3.710 | 3.350 | 3.630 | 70,553 | +0.23(+6.76%) |
Dec 10, 2015 | 3.370 | 3.500 | 3.241 | 3.400 | 468,561 | +0.05(+1.49%) |
Dec 09, 2015 | 3.240 | 3.380 | 3.150 | 3.350 | 90,920 | +0.10(+3.08%) |
Dec 08, 2015 | 3.550 | 3.715 | 3.240 | 3.250 | 171,008 | -0.41(-11.20%) |
Dec 07, 2015 | 3.790 | 3.790 | 3.565 | 3.660 | 51,510 | -0.13(-3.43%) |
Dec 04, 2015 | 3.910 | 3.910 | 3.730 | 3.790 | 79,434 | -0.05(-1.30%) |
Dec 03, 2015 | 3.900 | 4.290 | 3.810 | 3.840 | 45,336 | -0.09(-2.29%) |
Dec 02, 2015 | 3.980 | 3.990 | 3.850 | 3.930 | 21,929 | -0.03(-0.76%) |