Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.845 | 2.920 | 2.820 | 2.895 | 12,743 | +0.00(+0.00%) |
Feb 26, 2016 | 2.891 | 2.945 | 2.862 | 2.895 | 42,342 | -0.08(-2.80%) |
Feb 25, 2016 | 2.845 | 2.979 | 2.820 | 2.979 | 26,023 | +0.06(+2.00%) |
Feb 24, 2016 | 2.947 | 2.947 | 2.837 | 2.920 | 14,679 | -0.06(-1.92%) |
Feb 23, 2016 | 2.969 | 3.027 | 2.945 | 2.978 | 6,896 | -0.07(-2.44%) |
Feb 22, 2016 | 3.019 | 3.135 | 3.019 | 3.052 | 23,463 | +0.12(+4.24%) |
Feb 19, 2016 | 2.936 | 2.936 | 2.895 | 2.928 | 11,242 | -0.06(-1.94%) |
Feb 18, 2016 | 2.895 | 3.027 | 2.887 | 2.986 | 11,683 | +0.00(+0.00%) |
Feb 17, 2016 | 2.754 | 2.994 | 2.754 | 2.986 | 186,238 | +0.17(+6.18%) |
Feb 16, 2016 | 2.870 | 2.945 | 2.771 | 2.812 | 177,174 | -0.13(-4.49%) |
Feb 12, 2016 | 2.903 | 2.945 | 2.945 | 2.945 | 15,233 | +0.04(+1.42%) |
Feb 11, 2016 | 3.019 | 3.019 | 2.903 | 2.903 | 32,038 | -0.12(-3.84%) |
Feb 10, 2016 | 3.019 | 3.168 | 3.019 | 3.019 | 16,962 | +0.01(+0.27%) |
Feb 09, 2016 | 3.102 | 3.176 | 2.945 | 3.011 | 54,144 | -0.08(-2.67%) |
Feb 08, 2016 | 3.226 | 3.251 | 3.085 | 3.094 | 44,229 | -0.05(-1.58%) |
Feb 05, 2016 | 3.234 | 3.242 | 3.143 | 3.143 | 4,675 | -0.05(-1.55%) |
Feb 04, 2016 | 3.143 | 3.242 | 3.143 | 3.193 | 8,988 | +0.02(+0.78%) |
Feb 03, 2016 | 3.110 | 3.168 | 3.110 | 3.168 | 4,887 | +0.02(+0.79%) |
Feb 02, 2016 | 3.200 | 3.200 | 3.127 | 3.143 | 9,856 | -0.02(-0.52%) |
Feb 01, 2016 | 3.209 | 3.209 | 3.143 | 3.160 | 10,906 | -0.07(-2.05%) |
Jan 29, 2016 | 3.226 | 3.242 | 3.193 | 3.226 | 13,065 | +0.08(+2.63%) |
Jan 28, 2016 | 3.184 | 3.184 | 3.135 | 3.143 | 7,257 | +0.00(+0.00%) |
Jan 27, 2016 | 3.184 | 3.226 | 3.135 | 3.143 | 7,371 | -0.03(-1.04%) |
Jan 26, 2016 | 3.143 | 3.209 | 3.135 | 3.176 | 23,063 | +0.03(+1.05%) |
Jan 25, 2016 | 3.143 | 3.201 | 3.118 | 3.143 | 36,824 | +0.01(+0.26%) |
Jan 22, 2016 | 3.143 | 3.226 | 3.118 | 3.135 | 64,257 | +0.01(+0.26%) |
Jan 21, 2016 | 3.151 | 3.226 | 3.118 | 3.127 | 17,860 | +0.02(+0.53%) |
Jan 20, 2016 | 3.160 | 3.209 | 3.110 | 3.110 | 16,486 | -0.07(-2.08%) |
Jan 19, 2016 | 3.168 | 3.275 | 3.160 | 3.176 | 4,989 | -0.07(-2.04%) |
Jan 15, 2016 | 3.317 | 3.242 | 3.242 | 3.242 | 70,121 | +0.00(+0.00%) |
Jan 14, 2016 | 3.169 | 3.292 | 3.169 | 3.242 | 7,943 | +0.00(+0.00%) |
Jan 13, 2016 | 3.284 | 3.284 | 3.199 | 3.242 | 10,095 | +0.04(+1.29%) |
Jan 12, 2016 | 3.284 | 3.350 | 3.184 | 3.201 | 21,333 | -0.11(-3.25%) |
Jan 11, 2016 | 3.350 | 3.366 | 3.284 | 3.309 | 16,411 | +0.01(+0.25%) |
Jan 08, 2016 | 3.375 | 3.383 | 3.267 | 3.300 | 41,133 | -0.10(-2.92%) |
Jan 07, 2016 | 3.433 | 3.449 | 3.391 | 3.400 | 38,477 | -0.05(-1.44%) |
Jan 06, 2016 | 3.590 | 3.656 | 3.433 | 3.449 | 28,019 | -0.20(-5.44%) |
Jan 05, 2016 | 3.482 | 3.689 | 3.482 | 3.648 | 40,965 | +0.18(+5.25%) |
Jan 04, 2016 | 3.466 | 3.524 | 3.433 | 3.466 | 15,552 | -0.02(-0.71%) |
Dec 31, 2015 | 3.540 | 3.491 | 3.491 | 3.491 | 14,991 | -0.03(-0.94%) |
Dec 30, 2015 | 3.598 | 3.615 | 3.524 | 3.524 | 8,545 | -0.08(-2.29%) |
Dec 29, 2015 | 3.533 | 3.739 | 3.515 | 3.606 | 49,030 | +0.04(+1.16%) |
Dec 28, 2015 | 3.681 | 3.706 | 3.524 | 3.565 | 12,439 | -0.03(-0.74%) |
Dec 24, 2015 | 3.499 | 3.591 | 3.591 | 3.591 | 1,329 | +0.11(+3.14%) |
Dec 23, 2015 | 3.499 | 3.582 | 3.482 | 3.482 | 42,475 | -0.02(-0.47%) |
Dec 22, 2015 | 3.656 | 3.565 | 3.499 | 3.499 | 54,770 | -0.07(-1.86%) |
Dec 21, 2015 | 3.565 | 3.689 | 3.557 | 3.565 | 32,644 | +0.02(+0.70%) |
Dec 18, 2015 | 3.565 | 3.582 | 3.491 | 3.540 | 18,116 | -0.04(-1.15%) |
Dec 17, 2015 | 3.615 | 3.623 | 3.548 | 3.582 | 29,438 | -0.05(-1.37%) |
Dec 16, 2015 | 3.697 | 3.706 | 3.623 | 3.631 | 39,729 | -0.05(-1.35%) |
Dec 15, 2015 | 3.722 | 3.722 | 3.664 | 3.681 | 10,602 | -0.04(-1.11%) |
Dec 14, 2015 | 3.772 | 3.772 | 3.615 | 3.722 | 20,871 | -0.05(-1.32%) |
Dec 11, 2015 | 3.763 | 3.879 | 3.763 | 3.772 | 11,226 | -0.14(-3.59%) |
Dec 10, 2015 | 3.962 | 3.970 | 3.912 | 3.912 | 64,952 | -0.05(-1.25%) |
Dec 09, 2015 | 3.840 | 4.045 | 3.821 | 3.962 | 23,789 | +0.11(+2.79%) |
Dec 08, 2015 | 3.838 | 3.970 | 3.838 | 3.854 | 12,949 | -0.07(-1.69%) |
Dec 07, 2015 | 3.879 | 3.970 | 3.836 | 3.921 | 14,454 | +0.02(+0.42%) |
Dec 04, 2015 | 3.912 | 3.979 | 3.888 | 3.904 | 10,820 | -0.07(-1.67%) |
Dec 03, 2015 | 3.970 | 3.970 | 3.842 | 3.970 | 50,928 | +0.01(+0.21%) |
Dec 02, 2015 | 3.938 | 4.012 | 3.938 | 3.962 | 8,644 | -0.05(-1.24%) |