Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.240 | 3.360 | 3.220 | 3.270 | 713,048 | +0.04(+1.24%) |
Feb 26, 2016 | 3.200 | 3.300 | 3.170 | 3.230 | 1,989,792 | +0.06(+1.89%) |
Feb 25, 2016 | 3.200 | 2.990 | 3.170 | 1,364,262 | +0.29(+10.07%) | |
Feb 24, 2016 | 2.790 | 2.890 | 2.770 | 2.880 | 455,438 | +0.01(+0.35%) |
Feb 23, 2016 | 2.860 | 2.920 | 2.830 | 2.870 | 210,786 | -0.05(-1.71%) |
Feb 22, 2016 | 2.940 | 2.730 | 2.920 | 410,791 | +0.19(+6.96%) | |
Feb 19, 2016 | 2.730 | 2.790 | 2.670 | 2.730 | 347,245 | -0.08(-2.85%) |
Feb 18, 2016 | 2.970 | 2.980 | 2.750 | 2.810 | 690,565 | -0.07(-2.43%) |
Feb 17, 2016 | 2.830 | 2.910 | 2.760 | 2.880 | 786,707 | +0.17(+6.27%) |
Feb 16, 2016 | 2.510 | 2.740 | 2.510 | 2.710 | 993,046 | +0.35(+14.83%) |
Feb 12, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.06(-2.48%) | |
Feb 11, 2016 | 2.270 | 2.420 | 2.250 | 2.420 | 223,886 | +0.10(+4.31%) |
Feb 10, 2016 | 2.340 | 2.370 | 2.260 | 2.320 | 283,984 | -0.02(-0.85%) |
Feb 09, 2016 | 2.370 | 2.400 | 2.300 | 2.340 | 406,345 | -0.06(-2.50%) |
Feb 08, 2016 | 2.500 | 2.500 | 2.310 | 2.400 | 456,294 | -0.14(-5.51%) |
Feb 05, 2016 | 2.550 | 2.570 | 2.480 | 2.540 | 364,550 | +0.01(+0.40%) |
Feb 04, 2016 | 2.540 | 2.610 | 2.470 | 2.530 | 309,487 | +0.03(+1.20%) |
Feb 03, 2016 | 2.440 | 2.520 | 2.320 | 2.500 | 754,249 | +0.13(+5.49%) |
Feb 02, 2016 | 2.450 | 2.480 | 2.370 | 2.370 | 336,468 | -0.14(-5.58%) |
Feb 01, 2016 | 2.500 | 2.570 | 2.480 | 2.510 | 560,861 | -0.11(-4.20%) |
Jan 29, 2016 | 2.600 | 2.675 | 2.520 | 2.620 | 383,720 | +0.03(+1.16%) |
Jan 28, 2016 | 2.590 | 2.630 | 2.540 | 2.590 | 427,467 | +0.12(+4.86%) |
Jan 27, 2016 | 2.350 | 2.540 | 2.340 | 2.470 | 693,110 | +0.12(+5.11%) |
Jan 26, 2016 | 2.320 | 2.420 | 2.300 | 2.350 | 526,667 | +0.04(+1.73%) |
Jan 25, 2016 | 2.300 | 2.340 | 2.230 | 2.310 | 364,994 | -0.08(-3.35%) |
Jan 22, 2016 | 2.220 | 2.410 | 2.200 | 2.390 | 845,267 | +0.32(+15.46%) |
Jan 21, 2016 | 2.050 | 2.140 | 2.000 | 2.070 | 719,915 | +0.03(+1.47%) |
Jan 20, 2016 | 2.070 | 2.130 | 1.970 | 2.040 | 1,029,898 | -0.10(-4.67%) |
Jan 19, 2016 | 2.190 | 2.210 | 2.110 | 2.140 | 199,526 | -0.03(-1.38%) |
Jan 18, 2016 | 2.250 | 2.250 | 2.160 | 2.170 | 67,944 | -0.06(-2.69%) |
Jan 15, 2016 | 2.090 | 2.230 | 2.090 | 2.230 | 281,659 | -0.06(-2.62%) |
Jan 14, 2016 | 2.250 | 2.360 | 2.160 | 2.290 | 357,305 | +0.08(+3.62%) |
Jan 13, 2016 | 2.290 | 2.400 | 2.190 | 2.210 | 338,047 | -0.08(-3.49%) |
Jan 12, 2016 | 2.400 | 2.470 | 2.140 | 2.290 | 833,571 | -0.04(-1.72%) |
Jan 11, 2016 | 2.630 | 2.630 | 2.270 | 2.330 | 363,970 | -0.18(-7.17%) |
Jan 08, 2016 | 2.500 | 2.550 | 2.460 | 2.510 | 292,457 | +0.05(+2.03%) |
Jan 07, 2016 | 2.400 | 2.500 | 2.370 | 2.460 | 347,741 | -0.04(-1.60%) |
Jan 06, 2016 | 2.610 | 2.630 | 2.490 | 2.500 | 365,053 | -0.22(-8.09%) |
Jan 05, 2016 | 2.760 | 2.800 | 2.670 | 2.720 | 135,580 | -0.03(-1.09%) |
Jan 04, 2016 | 2.770 | 2.830 | 2.640 | 2.750 | 233,270 | -0.02(-0.72%) |
Dec 31, 2015 | 2.770 | 2.770 | 2.770 | 0 | +0.10(+3.75%) | |
Dec 30, 2015 | 2.620 | 2.690 | 2.620 | 2.670 | 213,364 | +0.01(+0.38%) |
Dec 29, 2015 | 2.740 | 2.800 | 2.630 | 2.660 | 168,867 | -0.11(-3.97%) |
Dec 24, 2015 | 2.770 | 2.770 | 2.770 | 0 | +0.08(+2.97%) | |
Dec 23, 2015 | 2.600 | 2.700 | 2.590 | 2.690 | 226,198 | +0.15(+5.91%) |
Dec 22, 2015 | 2.580 | 2.630 | 2.530 | 2.540 | 307,091 | -0.04(-1.55%) |
Dec 21, 2015 | 2.610 | 2.620 | 2.510 | 2.580 | 169,177 | -0.01(-0.39%) |
Dec 18, 2015 | 2.590 | 2.650 | 2.570 | 2.590 | 220,432 | +0.01(+0.39%) |
Dec 17, 2015 | 2.560 | 2.700 | 2.550 | 2.580 | 274,169 | -0.03(-1.15%) |
Dec 16, 2015 | 2.370 | 2.670 | 2.370 | 2.610 | 601,217 | +0.22(+9.21%) |
Dec 15, 2015 | 2.340 | 2.400 | 2.310 | 2.390 | 336,061 | +0.14(+6.22%) |
Dec 14, 2015 | 2.390 | 2.400 | 2.210 | 2.250 | 517,565 | -0.20(-8.16%) |
Dec 11, 2015 | 2.470 | 2.490 | 2.430 | 2.450 | 212,636 | -0.10(-3.92%) |
Dec 10, 2015 | 2.620 | 2.670 | 2.540 | 2.550 | 194,814 | -0.08(-3.04%) |
Dec 09, 2015 | 2.500 | 2.660 | 2.470 | 2.630 | 441,394 | +0.23(+9.58%) |
Dec 08, 2015 | 2.440 | 2.480 | 2.390 | 2.400 | 336,819 | -0.09(-3.61%) |
Dec 07, 2015 | 2.750 | 2.760 | 2.430 | 2.490 | 585,547 | -0.30(-10.75%) |
Dec 04, 2015 | 2.810 | 2.900 | 2.690 | 2.790 | 254,437 | -0.03(-1.06%) |
Dec 03, 2015 | 2.930 | 2.950 | 2.810 | 2.820 | 161,020 | -0.10(-3.42%) |
Dec 02, 2015 | 3.030 | 3.070 | 2.920 | 2.920 | 242,157 | -0.14(-4.58%) |