Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.728 | 3.779 | 3.420 | 3.420 | 40,973 | -0.12(-3.34%) |
Feb 26, 2016 | 3.702 | 3.754 | 3.502 | 3.538 | 51,595 | -0.05(-1.47%) |
Feb 25, 2016 | 3.615 | 3.795 | 3.589 | 3.591 | 61,281 | -0.19(-5.11%) |
Feb 24, 2016 | 3.732 | 3.828 | 3.731 | 3.784 | 3,615 | +0.03(+0.88%) |
Feb 23, 2016 | 3.680 | 3.767 | 3.588 | 3.751 | 12,199 | +0.06(+1.51%) |
Feb 22, 2016 | 3.701 | 3.916 | 3.516 | 3.696 | 52,920 | -0.25(-6.36%) |
Feb 19, 2016 | 3.870 | 3.947 | 3.434 | 3.947 | 28,935 | +0.15(+3.91%) |
Feb 18, 2016 | 3.742 | 3.798 | 3.711 | 3.798 | 3,773 | -0.01(-0.13%) |
Feb 17, 2016 | 3.788 | 3.824 | 3.639 | 3.803 | 12,400 | +0.17(+4.80%) |
Feb 16, 2016 | 3.916 | 3.916 | 3.589 | 3.629 | 18,347 | -0.10(-2.61%) |
Feb 12, 2016 | 3.460 | 3.726 | 3.726 | 3.726 | 61,456 | +0.21(+5.91%) |
Feb 11, 2016 | 3.603 | 3.603 | 3.439 | 3.518 | 28,033 | -0.03(-0.81%) |
Feb 10, 2016 | 3.593 | 3.637 | 3.547 | 3.547 | 2,561 | -0.04(-1.00%) |
Feb 09, 2016 | 3.593 | 3.747 | 3.532 | 3.583 | 2,686 | -0.18(-4.90%) |
Feb 05, 2016 | 3.921 | 3.988 | 3.767 | 3.767 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.829 | 4.147 | 3.793 | 3.844 | 34,181 | +0.13(+3.43%) |
Feb 03, 2016 | 3.947 | 3.952 | 3.526 | 3.717 | 41,696 | -0.05(-1.40%) |
Feb 02, 2016 | 3.916 | 4.049 | 3.593 | 3.770 | 68,708 | -0.25(-6.31%) |
Feb 01, 2016 | 4.100 | 4.100 | 3.978 | 4.024 | 5,743 | -0.08(-1.88%) |
Jan 29, 2016 | 3.870 | 4.141 | 3.803 | 4.100 | 55,827 | +0.39(+10.50%) |
Jan 28, 2016 | 3.742 | 4.024 | 3.589 | 3.711 | 55,704 | +0.13(+3.58%) |
Jan 27, 2016 | 3.716 | 3.716 | 3.368 | 3.583 | 17,945 | +0.11(+3.04%) |
Jan 26, 2016 | 3.569 | 3.900 | 3.391 | 3.477 | 25,262 | -0.12(-3.27%) |
Jan 25, 2016 | 3.727 | 3.925 | 3.457 | 3.595 | 29,553 | -0.07(-1.79%) |
Jan 22, 2016 | 3.615 | 4.052 | 3.401 | 3.660 | 70,535 | +0.17(+4.81%) |
Jan 21, 2016 | 3.223 | 3.533 | 2.871 | 3.492 | 95,387 | +0.03(+0.88%) |
Jan 20, 2016 | 3.498 | 3.666 | 3.243 | 3.462 | 52,914 | +0.07(+2.10%) |
Jan 19, 2016 | 4.022 | 4.103 | 3.274 | 3.391 | 73,596 | -0.50(-12.83%) |
Jan 15, 2016 | 4.506 | 3.890 | 3.890 | 3.890 | 129,443 | -0.37(-8.72%) |
Jan 14, 2016 | 4.330 | 4.439 | 4.027 | 4.261 | 35,523 | +0.15(+3.59%) |
Jan 13, 2016 | 4.679 | 4.679 | 4.108 | 4.114 | 44,260 | -0.32(-7.13%) |
Jan 12, 2016 | 4.541 | 4.572 | 3.946 | 4.429 | 44,046 | -0.24(-5.13%) |
Jan 11, 2016 | 3.854 | 4.668 | 3.788 | 4.668 | 67,996 | +0.73(+18.63%) |
Jan 08, 2016 | 3.996 | 3.996 | 3.779 | 3.935 | 31,928 | -0.05(-1.15%) |
Jan 07, 2016 | 3.869 | 3.991 | 3.722 | 3.981 | 43,128 | +0.12(+3.03%) |
Jan 06, 2016 | 3.920 | 3.920 | 3.778 | 3.864 | 3,859 | +0.00(+0.00%) |
Jan 05, 2016 | 3.884 | 3.996 | 3.834 | 3.864 | 6,269 | -0.15(-3.68%) |
Jan 04, 2016 | 3.773 | 4.027 | 3.773 | 4.012 | 14,995 | +0.19(+5.07%) |
Dec 31, 2015 | 3.640 | 3.818 | 3.818 | 3.818 | 35,945 | +0.26(+7.45%) |
Dec 30, 2015 | 3.772 | 3.854 | 3.538 | 3.554 | 27,845 | -0.32(-8.28%) |
Dec 29, 2015 | 3.859 | 3.890 | 3.747 | 3.874 | 24,731 | +0.12(+3.33%) |
Dec 28, 2015 | 3.532 | 3.820 | 3.522 | 3.749 | 30,902 | +0.21(+5.99%) |
Dec 24, 2015 | 3.255 | 3.537 | 3.537 | 3.537 | 25,563 | +0.34(+10.74%) |
Dec 23, 2015 | 3.103 | 3.315 | 3.103 | 3.194 | 49,349 | +0.15(+4.92%) |
Dec 22, 2015 | 3.003 | 3.098 | 3.003 | 3.044 | 19,782 | +0.03(+1.06%) |
Dec 21, 2015 | 2.876 | 3.083 | 2.876 | 3.013 | 46,723 | +0.14(+4.74%) |
Dec 18, 2015 | 2.952 | 2.972 | 2.861 | 2.876 | 20,446 | -0.07(-2.40%) |
Dec 17, 2015 | 3.088 | 3.108 | 2.871 | 2.947 | 19,503 | -0.14(-4.57%) |
Dec 16, 2015 | 3.119 | 3.119 | 2.987 | 3.088 | 16,533 | -0.02(-0.65%) |
Dec 15, 2015 | 3.114 | 3.147 | 3.103 | 3.108 | 7,062 | -0.04(-1.12%) |
Dec 14, 2015 | 3.121 | 3.184 | 3.103 | 3.144 | 10,326 | -0.02(-0.64%) |
Dec 11, 2015 | 3.209 | 3.209 | 3.154 | 3.164 | 4,864 | -0.05(-1.41%) |
Dec 10, 2015 | 3.225 | 3.225 | 3.193 | 3.209 | 11,257 | +0.10(+3.25%) |
Dec 09, 2015 | 3.114 | 3.212 | 3.038 | 3.108 | 18,383 | -0.06(-1.75%) |
Dec 08, 2015 | 3.255 | 3.320 | 3.043 | 3.164 | 24,406 | -0.20(-6.00%) |
Dec 07, 2015 | 3.785 | 3.785 | 3.366 | 3.366 | 30,099 | -0.45(-11.77%) |
Dec 04, 2015 | 3.911 | 3.966 | 3.800 | 3.815 | 10,437 | -0.06(-1.56%) |
Dec 03, 2015 | 4.042 | 4.042 | 3.796 | 3.876 | 15,696 | -0.20(-4.95%) |
Dec 02, 2015 | 4.138 | 4.153 | 4.077 | 4.077 | 7,443 | -0.06(-1.46%) |