Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.703 | 3.754 | 3.397 | 3.397 | 41,249 | -0.12(-3.34%) |
Feb 26, 2016 | 3.678 | 3.729 | 3.478 | 3.514 | 51,943 | -0.05(-1.48%) |
Feb 25, 2016 | 3.591 | 3.769 | 3.565 | 3.567 | 61,695 | -0.19(-5.11%) |
Feb 24, 2016 | 3.707 | 3.803 | 3.706 | 3.759 | 3,639 | +0.03(+0.88%) |
Feb 23, 2016 | 3.655 | 3.742 | 3.564 | 3.726 | 12,281 | +0.06(+1.50%) |
Feb 22, 2016 | 3.676 | 3.890 | 3.493 | 3.671 | 53,278 | -0.25(-6.36%) |
Feb 19, 2016 | 3.844 | 3.920 | 3.411 | 3.920 | 29,130 | +0.15(+3.91%) |
Feb 18, 2016 | 3.717 | 3.773 | 3.686 | 3.773 | 3,798 | -0.01(-0.13%) |
Feb 17, 2016 | 3.762 | 3.798 | 3.615 | 3.778 | 12,484 | +0.17(+4.80%) |
Feb 16, 2016 | 3.890 | 3.890 | 3.565 | 3.605 | 18,471 | -0.10(-2.61%) |
Feb 12, 2016 | 3.437 | 3.701 | 3.701 | 3.701 | 61,871 | +0.21(+5.92%) |
Feb 11, 2016 | 3.579 | 3.579 | 3.416 | 3.495 | 28,223 | -0.03(-0.81%) |
Feb 10, 2016 | 3.569 | 3.612 | 3.523 | 3.523 | 2,578 | -0.04(-1.00%) |
Feb 09, 2016 | 3.569 | 3.722 | 3.508 | 3.559 | 2,704 | -0.18(-4.90%) |
Feb 05, 2016 | 3.895 | 3.961 | 3.742 | 3.742 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.803 | 4.119 | 3.768 | 3.818 | 34,412 | +0.13(+3.43%) |
Feb 03, 2016 | 3.920 | 3.925 | 3.503 | 3.692 | 41,978 | -0.05(-1.40%) |
Feb 02, 2016 | 3.890 | 4.022 | 3.569 | 3.744 | 69,172 | -0.25(-6.31%) |
Feb 01, 2016 | 4.073 | 4.073 | 3.951 | 3.997 | 5,782 | -0.08(-1.88%) |
Jan 29, 2016 | 3.844 | 4.114 | 3.778 | 4.073 | 56,204 | +0.39(+10.50%) |
Jan 28, 2016 | 3.717 | 3.997 | 3.565 | 3.686 | 56,080 | +0.13(+3.58%) |
Jan 27, 2016 | 3.691 | 3.691 | 3.345 | 3.559 | 18,066 | +0.10(+3.04%) |
Jan 26, 2016 | 3.545 | 3.874 | 3.368 | 3.454 | 25,432 | -0.12(-3.27%) |
Jan 25, 2016 | 3.702 | 3.899 | 3.434 | 3.571 | 29,753 | -0.07(-1.79%) |
Jan 22, 2016 | 3.590 | 4.025 | 3.378 | 3.636 | 71,012 | +0.17(+4.81%) |
Jan 21, 2016 | 3.201 | 3.509 | 2.852 | 3.469 | 96,031 | +0.03(+0.88%) |
Jan 20, 2016 | 3.474 | 3.641 | 3.221 | 3.439 | 53,272 | +0.07(+2.10%) |
Jan 19, 2016 | 3.995 | 4.076 | 3.252 | 3.368 | 74,093 | -0.50(-12.83%) |
Jan 15, 2016 | 4.475 | 3.863 | 3.863 | 3.863 | 130,317 | -0.37(-8.72%) |
Jan 14, 2016 | 4.301 | 4.410 | 4.000 | 4.233 | 35,763 | +0.15(+3.59%) |
Jan 13, 2016 | 4.647 | 4.647 | 4.080 | 4.086 | 44,559 | -0.31(-7.13%) |
Jan 12, 2016 | 4.511 | 4.541 | 3.919 | 4.399 | 44,343 | -0.24(-5.13%) |
Jan 11, 2016 | 3.828 | 4.637 | 3.762 | 4.637 | 68,455 | +0.73(+18.63%) |
Jan 08, 2016 | 3.970 | 3.970 | 3.754 | 3.909 | 32,144 | -0.05(-1.15%) |
Jan 07, 2016 | 3.843 | 3.965 | 3.697 | 3.954 | 43,420 | +0.12(+3.03%) |
Jan 06, 2016 | 3.894 | 3.894 | 3.752 | 3.838 | 3,885 | +0.00(+0.00%) |
Jan 05, 2016 | 3.858 | 3.970 | 3.808 | 3.838 | 6,312 | -0.15(-3.68%) |
Jan 04, 2016 | 3.748 | 4.000 | 3.748 | 3.985 | 15,096 | +0.19(+5.07%) |
Dec 31, 2015 | 3.616 | 3.793 | 3.793 | 3.793 | 36,188 | +0.26(+7.45%) |
Dec 30, 2015 | 3.747 | 3.828 | 3.515 | 3.530 | 28,033 | -0.32(-8.28%) |
Dec 29, 2015 | 3.833 | 3.863 | 3.722 | 3.848 | 24,898 | +0.12(+3.33%) |
Dec 28, 2015 | 3.509 | 3.794 | 3.499 | 3.724 | 31,110 | +0.21(+5.99%) |
Dec 24, 2015 | 3.233 | 3.514 | 3.514 | 3.514 | 25,736 | +0.34(+10.74%) |
Dec 23, 2015 | 3.083 | 3.293 | 3.083 | 3.173 | 49,682 | +0.15(+4.92%) |
Dec 22, 2015 | 2.982 | 3.078 | 2.982 | 3.024 | 19,916 | +0.03(+1.06%) |
Dec 21, 2015 | 2.857 | 3.063 | 2.857 | 2.992 | 47,039 | +0.14(+4.74%) |
Dec 18, 2015 | 2.932 | 2.952 | 2.842 | 2.857 | 20,584 | -0.07(-2.40%) |
Dec 17, 2015 | 3.068 | 3.088 | 2.852 | 2.927 | 19,635 | -0.14(-4.58%) |
Dec 16, 2015 | 3.098 | 3.098 | 2.967 | 3.068 | 16,644 | -0.02(-0.65%) |
Dec 15, 2015 | 3.093 | 3.126 | 3.083 | 3.088 | 7,110 | -0.04(-1.12%) |
Dec 14, 2015 | 3.100 | 3.163 | 3.083 | 3.123 | 10,396 | -0.02(-0.64%) |
Dec 11, 2015 | 3.188 | 3.188 | 3.133 | 3.143 | 4,897 | -0.05(-1.42%) |
Dec 10, 2015 | 3.203 | 3.203 | 3.171 | 3.188 | 11,333 | +0.10(+3.25%) |
Dec 09, 2015 | 3.093 | 3.191 | 3.017 | 3.088 | 18,508 | -0.06(-1.75%) |
Dec 08, 2015 | 3.233 | 3.298 | 3.022 | 3.143 | 24,570 | -0.20(-6.00%) |
Dec 07, 2015 | 3.759 | 3.759 | 3.343 | 3.343 | 30,302 | -0.45(-11.77%) |
Dec 04, 2015 | 3.885 | 3.940 | 3.774 | 3.789 | 10,507 | -0.06(-1.56%) |
Dec 03, 2015 | 4.015 | 4.015 | 3.770 | 3.850 | 15,802 | -0.20(-4.95%) |
Dec 02, 2015 | 4.110 | 4.125 | 4.050 | 4.050 | 7,493 | -0.06(-1.46%) |