Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.842 | 2.917 | 2.817 | 2.892 | 12,758 | +0.00(+0.00%) |
Feb 26, 2016 | 2.887 | 2.942 | 2.858 | 2.892 | 42,394 | -0.08(-2.80%) |
Feb 25, 2016 | 2.842 | 2.975 | 2.817 | 2.975 | 26,055 | +0.06(+2.00%) |
Feb 24, 2016 | 2.943 | 2.943 | 2.833 | 2.917 | 14,697 | -0.06(-1.92%) |
Feb 23, 2016 | 2.966 | 3.024 | 2.941 | 2.974 | 6,904 | -0.07(-2.44%) |
Feb 22, 2016 | 3.015 | 3.131 | 3.015 | 3.048 | 23,492 | +0.12(+4.24%) |
Feb 19, 2016 | 2.933 | 2.933 | 2.891 | 2.924 | 11,256 | -0.06(-1.94%) |
Feb 18, 2016 | 2.891 | 3.024 | 2.883 | 2.982 | 11,697 | +0.00(+0.00%) |
Feb 17, 2016 | 2.751 | 2.991 | 2.751 | 2.982 | 186,467 | +0.17(+6.18%) |
Feb 16, 2016 | 2.867 | 2.941 | 2.768 | 2.809 | 177,391 | -0.13(-4.49%) |
Feb 12, 2016 | 2.900 | 2.941 | 2.941 | 2.941 | 15,251 | +0.04(+1.42%) |
Feb 11, 2016 | 3.015 | 3.015 | 2.900 | 2.900 | 32,077 | -0.12(-3.84%) |
Feb 10, 2016 | 3.015 | 3.164 | 3.015 | 3.015 | 16,982 | +0.01(+0.27%) |
Feb 09, 2016 | 3.098 | 3.172 | 2.941 | 3.007 | 54,210 | -0.08(-2.67%) |
Feb 08, 2016 | 3.222 | 3.247 | 3.081 | 3.090 | 44,283 | -0.05(-1.58%) |
Feb 05, 2016 | 3.230 | 3.238 | 3.139 | 3.139 | 4,680 | -0.05(-1.55%) |
Feb 04, 2016 | 3.139 | 3.238 | 3.139 | 3.189 | 8,999 | +0.02(+0.78%) |
Feb 03, 2016 | 3.106 | 3.164 | 3.106 | 3.164 | 4,893 | +0.02(+0.79%) |
Feb 02, 2016 | 3.196 | 3.196 | 3.123 | 3.139 | 9,868 | -0.02(-0.52%) |
Feb 01, 2016 | 3.205 | 3.205 | 3.139 | 3.156 | 10,919 | -0.07(-2.05%) |
Jan 29, 2016 | 3.222 | 3.238 | 3.189 | 3.222 | 13,081 | +0.08(+2.63%) |
Jan 28, 2016 | 3.181 | 3.181 | 3.131 | 3.139 | 7,266 | +0.00(+0.00%) |
Jan 27, 2016 | 3.181 | 3.222 | 3.131 | 3.139 | 7,380 | -0.03(-1.04%) |
Jan 26, 2016 | 3.139 | 3.205 | 3.131 | 3.172 | 23,092 | +0.03(+1.05%) |
Jan 25, 2016 | 3.139 | 3.197 | 3.115 | 3.139 | 36,869 | +0.01(+0.26%) |
Jan 22, 2016 | 3.139 | 3.222 | 3.115 | 3.131 | 64,336 | +0.01(+0.26%) |
Jan 21, 2016 | 3.148 | 3.222 | 3.115 | 3.123 | 17,882 | +0.02(+0.53%) |
Jan 20, 2016 | 3.156 | 3.205 | 3.106 | 3.106 | 16,507 | -0.07(-2.08%) |
Jan 19, 2016 | 3.164 | 3.271 | 3.156 | 3.172 | 4,995 | -0.07(-2.04%) |
Jan 15, 2016 | 3.313 | 3.238 | 3.238 | 3.238 | 70,207 | +0.00(+0.00%) |
Jan 14, 2016 | 3.165 | 3.288 | 3.165 | 3.238 | 7,952 | +0.00(+0.00%) |
Jan 13, 2016 | 3.280 | 3.280 | 3.195 | 3.238 | 10,107 | +0.04(+1.29%) |
Jan 12, 2016 | 3.280 | 3.346 | 3.181 | 3.197 | 21,359 | -0.11(-3.25%) |
Jan 11, 2016 | 3.346 | 3.362 | 3.280 | 3.305 | 16,432 | +0.01(+0.25%) |
Jan 08, 2016 | 3.371 | 3.379 | 3.263 | 3.296 | 41,183 | -0.10(-2.92%) |
Jan 07, 2016 | 3.428 | 3.445 | 3.387 | 3.395 | 38,524 | -0.05(-1.44%) |
Jan 06, 2016 | 3.585 | 3.651 | 3.428 | 3.445 | 28,053 | -0.20(-5.44%) |
Jan 05, 2016 | 3.478 | 3.685 | 3.478 | 3.643 | 41,015 | +0.18(+5.25%) |
Jan 04, 2016 | 3.461 | 3.519 | 3.428 | 3.461 | 15,571 | -0.02(-0.71%) |
Dec 31, 2015 | 3.536 | 3.486 | 3.486 | 3.486 | 15,009 | -0.03(-0.94%) |
Dec 30, 2015 | 3.594 | 3.610 | 3.519 | 3.519 | 8,555 | -0.08(-2.29%) |
Dec 29, 2015 | 3.528 | 3.734 | 3.511 | 3.602 | 49,090 | +0.04(+1.16%) |
Dec 28, 2015 | 3.676 | 3.701 | 3.519 | 3.561 | 12,454 | -0.03(-0.74%) |
Dec 24, 2015 | 3.495 | 3.587 | 3.587 | 3.587 | 1,331 | +0.11(+3.14%) |
Dec 23, 2015 | 3.495 | 3.577 | 3.478 | 3.478 | 42,527 | -0.02(-0.47%) |
Dec 22, 2015 | 3.651 | 3.561 | 3.495 | 3.495 | 54,837 | -0.07(-1.86%) |
Dec 21, 2015 | 3.561 | 3.685 | 3.552 | 3.561 | 32,685 | +0.02(+0.70%) |
Dec 18, 2015 | 3.561 | 3.577 | 3.486 | 3.536 | 18,138 | -0.04(-1.15%) |
Dec 17, 2015 | 3.610 | 3.618 | 3.544 | 3.577 | 29,474 | -0.05(-1.37%) |
Dec 16, 2015 | 3.693 | 3.701 | 3.618 | 3.627 | 39,778 | -0.05(-1.35%) |
Dec 15, 2015 | 3.718 | 3.718 | 3.660 | 3.676 | 10,615 | -0.04(-1.11%) |
Dec 14, 2015 | 3.767 | 3.767 | 3.610 | 3.718 | 20,897 | -0.05(-1.32%) |
Dec 11, 2015 | 3.759 | 3.875 | 3.759 | 3.767 | 11,240 | -0.14(-3.59%) |
Dec 10, 2015 | 3.957 | 3.965 | 3.908 | 3.908 | 65,032 | -0.05(-1.25%) |
Dec 09, 2015 | 3.835 | 4.040 | 3.817 | 3.957 | 23,818 | +0.11(+2.79%) |
Dec 08, 2015 | 3.833 | 3.965 | 3.833 | 3.850 | 12,965 | -0.07(-1.69%) |
Dec 07, 2015 | 3.875 | 3.965 | 3.831 | 3.916 | 14,472 | +0.02(+0.42%) |
Dec 04, 2015 | 3.908 | 3.974 | 3.883 | 3.899 | 10,833 | -0.07(-1.67%) |
Dec 03, 2015 | 3.965 | 3.965 | 3.837 | 3.965 | 50,990 | +0.01(+0.21%) |
Dec 02, 2015 | 3.933 | 4.007 | 3.933 | 3.957 | 8,654 | -0.05(-1.24%) |