Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.711 | 3.762 | 3.404 | 3.404 | 41,164 | -0.12(-3.34%) |
Feb 26, 2016 | 3.685 | 3.736 | 3.485 | 3.521 | 51,836 | -0.05(-1.48%) |
Feb 25, 2016 | 3.598 | 3.777 | 3.572 | 3.574 | 61,568 | -0.19(-5.11%) |
Feb 24, 2016 | 3.715 | 3.810 | 3.714 | 3.766 | 3,632 | +0.03(+0.88%) |
Feb 23, 2016 | 3.663 | 3.750 | 3.571 | 3.734 | 12,256 | +0.06(+1.50%) |
Feb 22, 2016 | 3.683 | 3.898 | 3.500 | 3.678 | 53,168 | -0.25(-6.36%) |
Feb 19, 2016 | 3.852 | 3.928 | 3.418 | 3.928 | 29,070 | +0.15(+3.91%) |
Feb 18, 2016 | 3.724 | 3.780 | 3.694 | 3.780 | 3,790 | -0.01(-0.13%) |
Feb 17, 2016 | 3.770 | 3.806 | 3.622 | 3.785 | 12,458 | +0.17(+4.80%) |
Feb 16, 2016 | 3.898 | 3.898 | 3.572 | 3.612 | 18,432 | -0.10(-2.61%) |
Feb 12, 2016 | 3.444 | 3.709 | 3.709 | 3.709 | 61,743 | +0.21(+5.91%) |
Feb 11, 2016 | 3.587 | 3.587 | 3.423 | 3.502 | 28,164 | -0.03(-0.81%) |
Feb 10, 2016 | 3.576 | 3.620 | 3.530 | 3.530 | 2,573 | -0.04(-1.00%) |
Feb 09, 2016 | 3.576 | 3.729 | 3.515 | 3.566 | 2,699 | -0.18(-4.90%) |
Feb 05, 2016 | 3.903 | 3.969 | 3.750 | 3.750 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.811 | 4.127 | 3.775 | 3.826 | 34,341 | +0.13(+3.43%) |
Feb 03, 2016 | 3.928 | 3.933 | 3.510 | 3.700 | 41,891 | -0.05(-1.40%) |
Feb 02, 2016 | 3.898 | 4.030 | 3.576 | 3.752 | 69,029 | -0.25(-6.31%) |
Feb 01, 2016 | 4.081 | 4.081 | 3.959 | 4.005 | 5,770 | -0.08(-1.88%) |
Jan 29, 2016 | 3.852 | 4.122 | 3.785 | 4.081 | 56,088 | +0.39(+10.50%) |
Jan 28, 2016 | 3.724 | 4.005 | 3.572 | 3.694 | 55,965 | +0.13(+3.58%) |
Jan 27, 2016 | 3.699 | 3.699 | 3.352 | 3.566 | 18,029 | +0.11(+3.04%) |
Jan 26, 2016 | 3.552 | 3.882 | 3.375 | 3.461 | 25,380 | -0.12(-3.27%) |
Jan 25, 2016 | 3.709 | 3.907 | 3.441 | 3.578 | 29,692 | -0.07(-1.79%) |
Jan 22, 2016 | 3.598 | 4.034 | 3.385 | 3.643 | 70,865 | +0.17(+4.81%) |
Jan 21, 2016 | 3.208 | 3.517 | 2.858 | 3.476 | 95,833 | +0.03(+0.88%) |
Jan 20, 2016 | 3.481 | 3.648 | 3.228 | 3.446 | 53,162 | +0.07(+2.10%) |
Jan 19, 2016 | 4.003 | 4.084 | 3.258 | 3.375 | 73,940 | -0.50(-12.83%) |
Jan 15, 2016 | 4.485 | 3.871 | 3.871 | 3.871 | 130,049 | -0.37(-8.72%) |
Jan 14, 2016 | 4.310 | 4.419 | 4.008 | 4.241 | 35,689 | +0.15(+3.59%) |
Jan 13, 2016 | 4.657 | 4.657 | 4.089 | 4.094 | 44,467 | -0.31(-7.13%) |
Jan 12, 2016 | 4.520 | 4.550 | 3.927 | 4.409 | 44,252 | -0.24(-5.13%) |
Jan 11, 2016 | 3.836 | 4.647 | 3.770 | 4.647 | 68,314 | +0.73(+18.63%) |
Jan 08, 2016 | 3.978 | 3.978 | 3.762 | 3.917 | 32,078 | -0.05(-1.15%) |
Jan 07, 2016 | 3.851 | 3.973 | 3.704 | 3.963 | 43,330 | +0.12(+3.03%) |
Jan 06, 2016 | 3.902 | 3.902 | 3.760 | 3.846 | 3,877 | +0.00(+0.00%) |
Jan 05, 2016 | 3.866 | 3.978 | 3.816 | 3.846 | 6,299 | -0.15(-3.68%) |
Jan 04, 2016 | 3.755 | 4.008 | 3.755 | 3.993 | 15,065 | +0.19(+5.07%) |
Dec 31, 2015 | 3.623 | 3.801 | 3.801 | 3.801 | 36,113 | +0.26(+7.45%) |
Dec 30, 2015 | 3.755 | 3.836 | 3.522 | 3.537 | 27,975 | -0.32(-8.28%) |
Dec 29, 2015 | 3.841 | 3.871 | 3.730 | 3.856 | 24,847 | +0.12(+3.33%) |
Dec 28, 2015 | 3.516 | 3.802 | 3.506 | 3.732 | 31,046 | +0.21(+5.99%) |
Dec 24, 2015 | 3.240 | 3.521 | 3.521 | 3.521 | 25,683 | +0.34(+10.74%) |
Dec 23, 2015 | 3.089 | 3.300 | 3.089 | 3.179 | 49,580 | +0.15(+4.92%) |
Dec 22, 2015 | 2.989 | 3.084 | 2.989 | 3.030 | 19,875 | +0.03(+1.06%) |
Dec 21, 2015 | 2.863 | 3.069 | 2.863 | 2.999 | 46,942 | +0.14(+4.74%) |
Dec 18, 2015 | 2.938 | 2.958 | 2.848 | 2.863 | 20,542 | -0.07(-2.40%) |
Dec 17, 2015 | 3.074 | 3.094 | 2.858 | 2.933 | 19,594 | -0.14(-4.58%) |
Dec 16, 2015 | 3.104 | 3.104 | 2.973 | 3.074 | 16,610 | -0.02(-0.65%) |
Dec 15, 2015 | 3.099 | 3.132 | 3.089 | 3.094 | 7,095 | -0.04(-1.12%) |
Dec 14, 2015 | 3.106 | 3.169 | 3.089 | 3.129 | 10,374 | -0.02(-0.64%) |
Dec 11, 2015 | 3.194 | 3.195 | 3.139 | 3.149 | 4,887 | -0.05(-1.41%) |
Dec 10, 2015 | 3.210 | 3.210 | 3.178 | 3.194 | 11,310 | +0.10(+3.25%) |
Dec 09, 2015 | 3.099 | 3.197 | 3.024 | 3.094 | 18,469 | -0.06(-1.75%) |
Dec 08, 2015 | 3.240 | 3.305 | 3.029 | 3.149 | 24,520 | -0.20(-6.00%) |
Dec 07, 2015 | 3.767 | 3.767 | 3.350 | 3.350 | 30,240 | -0.45(-11.77%) |
Dec 04, 2015 | 3.893 | 3.948 | 3.782 | 3.797 | 10,486 | -0.06(-1.56%) |
Dec 03, 2015 | 4.023 | 4.023 | 3.778 | 3.857 | 15,770 | -0.20(-4.95%) |
Dec 02, 2015 | 4.119 | 4.134 | 4.058 | 4.058 | 7,477 | -0.06(-1.46%) |