Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.160 | 3.220 | 3.110 | 3.160 | 151,328 | +0.07(+2.27%) |
Feb 26, 2016 | 3.000 | 3.220 | 2.970 | 3.090 | 226,408 | +0.10(+3.34%) |
Feb 25, 2016 | 3.100 | 3.130 | 2.970 | 2.990 | 63,075 | -0.09(-2.92%) |
Feb 24, 2016 | 3.150 | 3.190 | 2.990 | 3.080 | 157,490 | -0.09(-2.84%) |
Feb 23, 2016 | 3.220 | 3.290 | 3.120 | 3.170 | 115,597 | -0.04(-1.25%) |
Feb 22, 2016 | 3.200 | 3.290 | 3.133 | 3.210 | 165,665 | +0.08(+2.56%) |
Feb 19, 2016 | 3.100 | 3.220 | 3.060 | 3.130 | 171,293 | +0.02(+0.64%) |
Feb 18, 2016 | 3.140 | 3.190 | 3.050 | 3.110 | 81,895 | -0.04(-1.27%) |
Feb 17, 2016 | 3.130 | 3.180 | 3.010 | 3.150 | 330,152 | +0.08(+2.61%) |
Feb 16, 2016 | 3.010 | 3.130 | 2.920 | 3.070 | 143,347 | +0.07(+2.33%) |
Feb 12, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 126,700 | +0.05(+1.69%) |
Feb 11, 2016 | 2.880 | 2.990 | 2.800 | 2.950 | 222,859 | +0.06(+2.08%) |
Feb 10, 2016 | 3.020 | 3.070 | 2.840 | 2.890 | 269,526 | -0.11(-3.67%) |
Feb 09, 2016 | 2.850 | 3.040 | 2.720 | 3.000 | 315,476 | +0.10(+3.45%) |
Feb 08, 2016 | 3.120 | 3.269 | 2.860 | 2.900 | 293,884 | -0.23(-7.35%) |
Feb 05, 2016 | 3.170 | 3.210 | 3.060 | 3.130 | 186,560 | -0.04(-1.26%) |
Feb 04, 2016 | 3.150 | 3.230 | 3.050 | 3.170 | 193,837 | +0.05(+1.60%) |
Feb 03, 2016 | 3.110 | 3.220 | 2.960 | 3.120 | 153,991 | +0.04(+1.30%) |
Feb 02, 2016 | 3.100 | 3.230 | 3.020 | 3.080 | 183,384 | -0.05(-1.60%) |
Feb 01, 2016 | 3.150 | 3.290 | 2.980 | 3.130 | 351,271 | -0.01(-0.32%) |
Jan 29, 2016 | 3.250 | 3.430 | 3.120 | 3.140 | 443,567 | -0.11(-3.38%) |
Jan 28, 2016 | 3.460 | 3.460 | 3.192 | 3.250 | 407,470 | -0.18(-5.25%) |
Jan 27, 2016 | 3.590 | 3.720 | 3.390 | 3.430 | 235,289 | -0.15(-4.19%) |
Jan 26, 2016 | 3.700 | 3.700 | 3.460 | 3.580 | 160,373 | -0.06(-1.65%) |
Jan 25, 2016 | 3.580 | 3.880 | 3.490 | 3.640 | 190,096 | +0.05(+1.39%) |
Jan 22, 2016 | 3.600 | 3.780 | 3.560 | 3.590 | 305,076 | +0.07(+1.99%) |
Jan 21, 2016 | 3.540 | 3.800 | 3.436 | 3.520 | 357,809 | +0.01(+0.28%) |
Jan 20, 2016 | 3.400 | 3.580 | 3.220 | 3.510 | 360,819 | +0.03(+0.86%) |
Jan 19, 2016 | 3.800 | 3.912 | 3.400 | 3.480 | 323,319 | -0.22(-5.95%) |
Jan 15, 2016 | 3.720 | 3.700 | 3.700 | 3.700 | 390,800 | -0.11(-2.89%) |
Jan 14, 2016 | 3.700 | 3.920 | 3.576 | 3.810 | 309,729 | +0.09(+2.42%) |
Jan 13, 2016 | 3.820 | 3.990 | 3.600 | 3.720 | 484,786 | -0.09(-2.36%) |
Jan 12, 2016 | 3.870 | 4.040 | 3.745 | 3.810 | 353,954 | -0.03(-0.78%) |
Jan 11, 2016 | 4.060 | 4.060 | 3.690 | 3.840 | 449,922 | -0.18(-4.48%) |
Jan 08, 2016 | 4.150 | 4.330 | 3.980 | 4.020 | 346,215 | -0.08(-1.95%) |
Jan 07, 2016 | 4.150 | 4.260 | 4.013 | 4.100 | 469,243 | -0.20(-4.65%) |
Jan 06, 2016 | 4.460 | 4.460 | 4.250 | 4.300 | 288,806 | -0.21(-4.66%) |
Jan 05, 2016 | 4.560 | 4.710 | 4.450 | 4.510 | 207,247 | -0.01(-0.22%) |
Jan 04, 2016 | 4.390 | 4.620 | 4.362 | 4.520 | 316,811 | +0.07(+1.57%) |
Dec 31, 2015 | 4.500 | 4.450 | 4.450 | 4.450 | 481,300 | -0.06(-1.33%) |
Dec 30, 2015 | 4.520 | 4.690 | 4.410 | 4.510 | 291,897 | -0.06(-1.31%) |
Dec 29, 2015 | 4.560 | 4.630 | 4.480 | 4.570 | 205,186 | +0.00(+0.00%) |
Dec 28, 2015 | 4.690 | 4.690 | 4.530 | 4.570 | 162,747 | -0.17(-3.59%) |
Dec 24, 2015 | 4.680 | 4.740 | 4.740 | 4.740 | 114,700 | +0.04(+0.85%) |
Dec 23, 2015 | 4.490 | 4.750 | 4.490 | 4.700 | 390,157 | +0.17(+3.75%) |
Dec 22, 2015 | 4.600 | 4.650 | 4.475 | 4.530 | 238,502 | -0.09(-1.95%) |
Dec 21, 2015 | 4.760 | 4.790 | 4.523 | 4.620 | 176,006 | -0.13(-2.74%) |
Dec 18, 2015 | 4.680 | 4.940 | 4.641 | 4.750 | 301,871 | +0.09(+1.93%) |
Dec 17, 2015 | 4.680 | 4.790 | 4.570 | 4.660 | 196,938 | -0.05(-1.06%) |
Dec 16, 2015 | 4.600 | 4.720 | 4.550 | 4.710 | 540,058 | +0.15(+3.29%) |
Dec 15, 2015 | 4.370 | 4.590 | 4.250 | 4.560 | 398,387 | +0.22(+5.07%) |
Dec 14, 2015 | 4.520 | 4.666 | 4.250 | 4.340 | 336,358 | -0.21(-4.62%) |
Dec 11, 2015 | 4.620 | 4.650 | 4.440 | 4.550 | 340,974 | -0.12(-2.57%) |
Dec 10, 2015 | 4.790 | 4.890 | 4.552 | 4.670 | 491,701 | -0.17(-3.51%) |
Dec 09, 2015 | 4.900 | 5.020 | 4.820 | 4.840 | 232,789 | -0.04(-0.82%) |
Dec 08, 2015 | 4.860 | 5.110 | 4.860 | 4.880 | 199,956 | -0.06(-1.21%) |
Dec 07, 2015 | 5.230 | 5.290 | 4.920 | 4.940 | 511,156 | -0.35(-6.62%) |
Dec 04, 2015 | 5.380 | 5.440 | 5.250 | 5.290 | 243,121 | -0.12(-2.22%) |
Dec 03, 2015 | 5.590 | 5.660 | 5.390 | 5.410 | 255,805 | -0.17(-3.05%) |
Dec 02, 2015 | 5.560 | 5.700 | 5.510 | 5.580 | 252,007 | -0.01(-0.18%) |