Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.058 | 3.136 | 3.005 | 3.005 | 1,136,916 | -0.06(-1.81%) |
Feb 26, 2016 | 3.137 | 3.142 | 3.041 | 3.060 | 1,807,884 | -0.03(-0.82%) |
Feb 25, 2016 | 3.005 | 3.087 | 2.941 | 3.085 | 1,645,976 | +0.11(+3.67%) |
Feb 24, 2016 | 2.777 | 2.990 | 2.769 | 2.976 | 2,419,835 | +0.07(+2.38%) |
Feb 23, 2016 | 3.002 | 3.020 | 2.892 | 2.907 | 1,413,819 | -0.14(-4.66%) |
Feb 22, 2016 | 3.018 | 3.065 | 3.006 | 3.049 | 1,757,645 | +0.11(+3.85%) |
Feb 19, 2016 | 2.879 | 2.954 | 2.876 | 2.936 | 2,322,068 | +0.01(+0.33%) |
Feb 18, 2016 | 3.026 | 3.026 | 2.915 | 2.927 | 2,079,376 | -0.04(-1.22%) |
Feb 17, 2016 | 2.842 | 2.981 | 2.838 | 2.963 | 2,726,945 | +0.17(+6.10%) |
Feb 16, 2016 | 2.748 | 2.795 | 2.702 | 2.792 | 1,771,814 | +0.14(+5.40%) |
Feb 12, 2016 | 2.639 | 2.649 | 2.649 | 2.649 | 1,419,990 | +0.11(+4.13%) |
Feb 11, 2016 | 2.460 | 2.595 | 2.453 | 2.544 | 2,739,512 | -0.02(-0.94%) |
Feb 10, 2016 | 2.630 | 2.708 | 2.561 | 2.568 | 2,817,812 | +0.02(+0.73%) |
Feb 09, 2016 | 2.487 | 2.658 | 2.484 | 2.550 | 3,563,979 | -0.04(-1.55%) |
Feb 08, 2016 | 2.562 | 2.611 | 2.451 | 2.590 | 4,437,977 | -0.12(-4.39%) |
Feb 05, 2016 | 2.921 | 2.921 | 2.674 | 2.709 | 3,059,970 | -0.25(-8.43%) |
Feb 04, 2016 | 2.919 | 3.012 | 2.875 | 2.958 | 1,704,316 | +0.01(+0.50%) |
Feb 03, 2016 | 2.994 | 3.016 | 2.815 | 2.943 | 2,959,934 | -0.01(-0.49%) |
Feb 02, 2016 | 3.074 | 3.090 | 2.932 | 2.958 | 2,790,562 | -0.17(-5.54%) |
Feb 01, 2016 | 3.064 | 3.168 | 3.049 | 3.131 | 2,747,285 | +0.04(+1.23%) |
Jan 29, 2016 | 2.889 | 3.099 | 2.889 | 3.093 | 3,589,052 | +0.26(+9.37%) |
Jan 28, 2016 | 2.824 | 2.857 | 2.728 | 2.828 | 4,002,821 | +0.11(+4.01%) |
Jan 27, 2016 | 2.833 | 2.873 | 2.686 | 2.719 | 3,079,304 | -0.18(-6.21%) |
Jan 26, 2016 | 2.852 | 2.921 | 2.807 | 2.899 | 2,071,070 | +0.08(+3.01%) |
Jan 25, 2016 | 2.907 | 2.950 | 2.808 | 2.815 | 2,158,189 | -0.11(-3.63%) |
Jan 22, 2016 | 2.869 | 2.924 | 2.836 | 2.921 | 3,947,438 | +0.22(+8.03%) |
Jan 21, 2016 | 2.689 | 2.811 | 2.608 | 2.704 | 3,122,612 | +0.04(+1.68%) |
Jan 20, 2016 | 2.579 | 2.730 | 2.437 | 2.659 | 6,067,875 | -0.06(-2.29%) |
Jan 19, 2016 | 2.801 | 2.815 | 2.648 | 2.721 | 6,025,819 | +0.01(+0.43%) |
Jan 15, 2016 | 2.824 | 2.710 | 2.710 | 2.710 | 3,522,766 | -0.26(-8.75%) |
Jan 14, 2016 | 2.835 | 3.026 | 2.741 | 2.969 | 4,365,961 | +0.16(+5.57%) |
Jan 13, 2016 | 3.108 | 3.117 | 2.794 | 2.813 | 3,597,051 | -0.23(-7.64%) |
Jan 12, 2016 | 3.039 | 3.071 | 2.939 | 3.046 | 2,782,718 | +0.10(+3.30%) |
Jan 11, 2016 | 2.950 | 2.982 | 2.840 | 2.948 | 2,869,611 | +0.05(+1.88%) |
Jan 08, 2016 | 3.061 | 3.068 | 2.881 | 2.894 | 2,945,385 | -0.07(-2.40%) |
Jan 07, 2016 | 3.090 | 3.169 | 2.955 | 2.965 | 4,140,467 | -0.29(-8.86%) |
Jan 06, 2016 | 3.215 | 3.309 | 3.191 | 3.253 | 2,322,695 | -0.11(-3.38%) |
Jan 05, 2016 | 3.431 | 3.445 | 3.330 | 3.367 | 1,957,132 | -0.03(-0.95%) |
Jan 04, 2016 | 3.351 | 3.399 | 3.235 | 3.399 | 7,012,584 | -0.15(-4.20%) |
Dec 31, 2015 | 3.664 | 3.548 | 3.548 | 3.548 | 4,727,139 | -0.15(-4.13%) |
Dec 30, 2015 | 3.785 | 3.785 | 3.696 | 3.701 | 1,117,182 | -0.09(-2.26%) |
Dec 29, 2015 | 3.704 | 3.819 | 3.704 | 3.787 | 1,010,759 | +0.14(+3.76%) |
Dec 28, 2015 | 3.617 | 3.650 | 3.553 | 3.649 | 827,434 | -0.00(-0.03%) |
Dec 24, 2015 | 3.627 | 3.650 | 3.650 | 3.650 | 479,490 | -0.01(-0.21%) |
Dec 23, 2015 | 3.623 | 3.665 | 3.611 | 3.658 | 1,157,225 | +0.09(+2.46%) |
Dec 22, 2015 | 3.554 | 3.585 | 3.489 | 3.571 | 855,936 | +0.07(+2.11%) |
Dec 21, 2015 | 3.476 | 3.497 | 3.409 | 3.497 | 916,637 | +0.11(+3.14%) |
Dec 18, 2015 | 3.541 | 3.588 | 3.390 | 3.390 | 1,913,947 | -0.21(-5.92%) |
Dec 17, 2015 | 3.811 | 3.823 | 3.604 | 3.604 | 1,925,949 | -0.18(-4.69%) |
Dec 16, 2015 | 3.718 | 3.797 | 3.589 | 3.781 | 1,543,343 | +0.15(+4.24%) |
Dec 15, 2015 | 3.682 | 3.706 | 3.619 | 3.627 | 2,449,374 | +0.05(+1.39%) |
Dec 14, 2015 | 3.498 | 3.582 | 3.393 | 3.577 | 2,375,500 | +0.07(+2.06%) |
Dec 11, 2015 | 3.635 | 3.636 | 3.495 | 3.505 | 3,019,095 | -0.23(-6.25%) |
Dec 10, 2015 | 3.779 | 3.815 | 3.707 | 3.739 | 1,165,634 | +0.03(+0.71%) |
Dec 09, 2015 | 3.819 | 3.904 | 3.650 | 3.713 | 1,988,992 | -0.17(-4.37%) |
Dec 08, 2015 | 3.729 | 3.908 | 3.728 | 3.882 | 1,193,910 | -0.03(-0.72%) |
Dec 07, 2015 | 3.962 | 3.962 | 3.849 | 3.910 | 884,079 | -0.05(-1.30%) |
Dec 04, 2015 | 3.709 | 3.982 | 3.687 | 3.962 | 2,475,526 | +0.27(+7.19%) |
Dec 03, 2015 | 3.886 | 3.905 | 3.643 | 3.696 | 1,866,932 | -0.15(-3.80%) |
Dec 02, 2015 | 3.925 | 3.973 | 3.832 | 3.842 | 1,036,767 | -0.07(-1.84%) |