Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.720 | 3.772 | 3.412 | 3.412 | 41,057 | -0.12(-3.34%) |
Feb 26, 2016 | 3.695 | 3.746 | 3.495 | 3.530 | 51,701 | -0.05(-1.47%) |
Feb 25, 2016 | 3.607 | 3.787 | 3.582 | 3.583 | 61,408 | -0.19(-5.11%) |
Feb 24, 2016 | 3.725 | 3.820 | 3.724 | 3.776 | 3,622 | +0.03(+0.88%) |
Feb 23, 2016 | 3.673 | 3.760 | 3.581 | 3.743 | 12,224 | +0.06(+1.50%) |
Feb 22, 2016 | 3.693 | 3.908 | 3.509 | 3.688 | 53,029 | -0.25(-6.36%) |
Feb 19, 2016 | 3.862 | 3.939 | 3.427 | 3.939 | 28,994 | +0.15(+3.91%) |
Feb 18, 2016 | 3.734 | 3.790 | 3.703 | 3.790 | 3,781 | -0.01(-0.13%) |
Feb 17, 2016 | 3.780 | 3.816 | 3.632 | 3.795 | 12,426 | +0.17(+4.80%) |
Feb 16, 2016 | 3.908 | 3.908 | 3.581 | 3.621 | 18,385 | -0.10(-2.61%) |
Feb 12, 2016 | 3.453 | 3.719 | 3.719 | 3.719 | 61,583 | +0.21(+5.91%) |
Feb 11, 2016 | 3.596 | 3.596 | 3.432 | 3.511 | 28,091 | -0.03(-0.81%) |
Feb 10, 2016 | 3.586 | 3.629 | 3.540 | 3.540 | 2,566 | -0.04(-1.00%) |
Feb 09, 2016 | 3.586 | 3.739 | 3.524 | 3.575 | 2,692 | -0.18(-4.90%) |
Feb 05, 2016 | 3.913 | 3.979 | 3.760 | 3.760 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.821 | 4.138 | 3.785 | 3.836 | 34,251 | +0.13(+3.43%) |
Feb 03, 2016 | 3.939 | 3.944 | 3.519 | 3.709 | 41,782 | -0.05(-1.40%) |
Feb 02, 2016 | 3.908 | 4.041 | 3.586 | 3.762 | 68,850 | -0.25(-6.31%) |
Feb 01, 2016 | 4.092 | 4.092 | 3.970 | 4.015 | 5,755 | -0.08(-1.88%) |
Jan 29, 2016 | 3.862 | 4.133 | 3.795 | 4.092 | 55,942 | +0.39(+10.50%) |
Jan 28, 2016 | 3.734 | 4.015 | 3.581 | 3.703 | 55,819 | +0.13(+3.58%) |
Jan 27, 2016 | 3.708 | 3.708 | 3.361 | 3.575 | 17,982 | +0.11(+3.04%) |
Jan 26, 2016 | 3.561 | 3.892 | 3.384 | 3.470 | 25,314 | -0.12(-3.27%) |
Jan 25, 2016 | 3.719 | 3.917 | 3.450 | 3.587 | 29,615 | -0.07(-1.79%) |
Jan 22, 2016 | 3.607 | 4.044 | 3.394 | 3.653 | 70,681 | +0.17(+4.81%) |
Jan 21, 2016 | 3.216 | 3.526 | 2.865 | 3.485 | 95,584 | +0.03(+0.88%) |
Jan 20, 2016 | 3.490 | 3.658 | 3.236 | 3.455 | 53,024 | +0.07(+2.10%) |
Jan 19, 2016 | 4.014 | 4.095 | 3.267 | 3.384 | 73,748 | -0.50(-12.83%) |
Jan 15, 2016 | 4.496 | 3.882 | 3.882 | 3.882 | 129,710 | -0.37(-8.72%) |
Jan 14, 2016 | 4.321 | 4.430 | 4.019 | 4.252 | 35,596 | +0.15(+3.59%) |
Jan 13, 2016 | 4.669 | 4.669 | 4.099 | 4.105 | 44,351 | -0.31(-7.13%) |
Jan 12, 2016 | 4.532 | 4.562 | 3.937 | 4.420 | 44,137 | -0.24(-5.13%) |
Jan 11, 2016 | 3.846 | 4.659 | 3.780 | 4.659 | 68,136 | +0.73(+18.63%) |
Jan 08, 2016 | 3.988 | 3.988 | 3.772 | 3.927 | 31,994 | -0.05(-1.15%) |
Jan 07, 2016 | 3.861 | 3.983 | 3.714 | 3.973 | 43,217 | +0.12(+3.03%) |
Jan 06, 2016 | 3.912 | 3.912 | 3.770 | 3.856 | 3,867 | +0.00(+0.00%) |
Jan 05, 2016 | 3.876 | 3.988 | 3.826 | 3.856 | 6,282 | -0.15(-3.68%) |
Jan 04, 2016 | 3.765 | 4.019 | 3.765 | 4.003 | 15,025 | +0.19(+5.07%) |
Dec 31, 2015 | 3.633 | 3.810 | 3.810 | 3.810 | 36,019 | +0.26(+7.45%) |
Dec 30, 2015 | 3.765 | 3.846 | 3.531 | 3.546 | 27,902 | -0.32(-8.28%) |
Dec 29, 2015 | 3.851 | 3.882 | 3.739 | 3.866 | 24,782 | +0.12(+3.33%) |
Dec 28, 2015 | 3.525 | 3.812 | 3.515 | 3.742 | 30,965 | +0.21(+5.99%) |
Dec 24, 2015 | 3.248 | 3.530 | 3.530 | 3.530 | 25,616 | +0.34(+10.74%) |
Dec 23, 2015 | 3.097 | 3.309 | 3.097 | 3.188 | 49,451 | +0.15(+4.92%) |
Dec 22, 2015 | 2.996 | 3.092 | 2.996 | 3.038 | 19,823 | +0.03(+1.06%) |
Dec 21, 2015 | 2.870 | 3.077 | 2.870 | 3.006 | 46,820 | +0.14(+4.74%) |
Dec 18, 2015 | 2.946 | 2.966 | 2.855 | 2.870 | 20,489 | -0.07(-2.40%) |
Dec 17, 2015 | 3.082 | 3.102 | 2.865 | 2.941 | 19,543 | -0.14(-4.58%) |
Dec 16, 2015 | 3.112 | 3.112 | 2.981 | 3.082 | 16,567 | -0.02(-0.65%) |
Dec 15, 2015 | 3.107 | 3.140 | 3.097 | 3.102 | 7,077 | -0.04(-1.12%) |
Dec 14, 2015 | 3.114 | 3.178 | 3.097 | 3.137 | 10,347 | -0.02(-0.64%) |
Dec 11, 2015 | 3.203 | 3.203 | 3.147 | 3.157 | 4,875 | -0.05(-1.42%) |
Dec 10, 2015 | 3.218 | 3.218 | 3.186 | 3.203 | 11,281 | +0.10(+3.25%) |
Dec 09, 2015 | 3.107 | 3.206 | 3.032 | 3.102 | 18,421 | -0.06(-1.75%) |
Dec 08, 2015 | 3.248 | 3.314 | 3.037 | 3.157 | 24,456 | -0.20(-6.00%) |
Dec 07, 2015 | 3.777 | 3.777 | 3.359 | 3.359 | 30,161 | -0.45(-11.77%) |
Dec 04, 2015 | 3.903 | 3.958 | 3.792 | 3.807 | 10,458 | -0.06(-1.56%) |
Dec 03, 2015 | 4.034 | 4.034 | 3.788 | 3.868 | 15,729 | -0.20(-4.95%) |
Dec 02, 2015 | 4.129 | 4.145 | 4.069 | 4.069 | 7,458 | -0.06(-1.46%) |