Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.734 | 3.738 | 3.702 | 3.725 | 2,138,810 | +0.00(+0.12%) |
Feb 26, 2016 | 3.711 | 3.725 | 3.699 | 3.720 | 1,554,335 | +0.03(+0.87%) |
Feb 25, 2016 | 3.683 | 3.697 | 3.661 | 3.688 | 1,491,743 | +0.02(+0.50%) |
Feb 24, 2016 | 3.638 | 3.679 | 3.596 | 3.670 | 1,840,255 | +0.00(+0.00%) |
Feb 23, 2016 | 3.674 | 3.683 | 3.656 | 3.670 | 1,662,732 | -0.01(-0.25%) |
Feb 22, 2016 | 3.674 | 3.702 | 3.666 | 3.679 | 1,793,168 | +0.03(+0.88%) |
Feb 19, 2016 | 3.606 | 3.647 | 3.587 | 3.647 | 1,547,257 | +0.03(+0.76%) |
Feb 18, 2016 | 3.656 | 3.660 | 3.601 | 3.619 | 1,796,737 | -0.04(-0.99%) |
Feb 17, 2016 | 3.619 | 3.660 | 3.585 | 3.655 | 2,508,043 | +0.07(+2.03%) |
Feb 16, 2016 | 3.556 | 3.583 | 3.519 | 3.583 | 2,316,206 | +0.12(+3.54%) |
Feb 12, 2016 | 3.447 | 3.460 | 3.460 | 3.460 | 2,149,637 | +0.04(+1.19%) |
Feb 11, 2016 | 3.420 | 3.442 | 3.365 | 3.420 | 3,935,816 | -0.05(-1.31%) |
Feb 10, 2016 | 3.537 | 3.565 | 3.465 | 3.465 | 1,821,840 | -0.05(-1.42%) |
Feb 09, 2016 | 3.510 | 3.560 | 3.474 | 3.515 | 3,039,841 | -0.05(-1.40%) |
Feb 08, 2016 | 3.601 | 3.605 | 3.492 | 3.565 | 3,210,785 | -0.08(-2.24%) |
Feb 05, 2016 | 3.683 | 3.696 | 3.624 | 3.646 | 2,348,356 | -0.06(-1.71%) |
Feb 04, 2016 | 3.687 | 3.719 | 3.651 | 3.710 | 1,822,684 | +0.03(+0.74%) |
Feb 03, 2016 | 3.687 | 3.703 | 3.619 | 3.683 | 2,194,131 | +0.02(+0.62%) |
Feb 02, 2016 | 3.710 | 3.710 | 3.660 | 3.660 | 2,090,742 | -0.07(-1.94%) |
Feb 01, 2016 | 3.674 | 3.732 | 3.664 | 3.732 | 1,868,912 | +0.04(+0.98%) |
Jan 29, 2016 | 3.696 | 3.723 | 3.674 | 3.696 | 2,575,593 | +0.05(+1.24%) |
Jan 28, 2016 | 3.619 | 3.678 | 3.578 | 3.651 | 2,461,005 | +0.06(+1.77%) |
Jan 27, 2016 | 3.628 | 3.637 | 3.568 | 3.587 | 1,918,665 | -0.03(-0.88%) |
Jan 26, 2016 | 3.583 | 3.651 | 3.565 | 3.619 | 2,872,743 | +0.07(+2.05%) |
Jan 25, 2016 | 3.605 | 3.615 | 3.537 | 3.547 | 2,065,836 | -0.07(-2.01%) |
Jan 22, 2016 | 3.519 | 3.619 | 3.519 | 3.619 | 1,913,891 | +0.16(+4.59%) |
Jan 21, 2016 | 3.447 | 3.524 | 3.438 | 3.460 | 2,843,829 | +0.00(+0.13%) |
Jan 20, 2016 | 3.497 | 3.510 | 3.329 | 3.456 | 6,548,120 | -0.07(-2.04%) |
Jan 19, 2016 | 3.573 | 3.591 | 3.519 | 3.528 | 3,092,679 | -0.02(-0.63%) |
Jan 15, 2016 | 3.555 | 3.550 | 3.550 | 3.550 | 2,705,715 | -0.10(-2.71%) |
Jan 14, 2016 | 3.662 | 3.685 | 3.568 | 3.649 | 4,300,005 | -0.01(-0.37%) |
Jan 13, 2016 | 3.752 | 3.775 | 3.653 | 3.662 | 2,478,851 | -0.09(-2.28%) |
Jan 12, 2016 | 3.752 | 3.770 | 3.703 | 3.748 | 2,570,013 | +0.02(+0.60%) |
Jan 11, 2016 | 3.815 | 3.833 | 3.703 | 3.725 | 3,228,622 | -0.09(-2.24%) |
Jan 08, 2016 | 3.878 | 3.887 | 3.811 | 3.811 | 1,941,843 | -0.05(-1.39%) |
Jan 07, 2016 | 3.860 | 3.864 | 3.837 | 3.864 | 3,794,002 | -0.04(-1.15%) |
Jan 06, 2016 | 3.882 | 3.909 | 3.864 | 3.909 | 3,389,332 | -0.00(-0.11%) |
Jan 05, 2016 | 3.932 | 3.936 | 3.905 | 3.914 | 1,980,484 | +0.00(+0.00%) |
Jan 04, 2016 | 3.905 | 3.923 | 3.855 | 3.914 | 2,868,952 | -0.06(-1.47%) |
Dec 31, 2015 | 3.950 | 3.972 | 3.972 | 3.972 | 3,840,895 | +0.02(+0.45%) |
Dec 30, 2015 | 3.968 | 3.972 | 3.950 | 3.954 | 2,325,396 | +0.00(+0.00%) |
Dec 29, 2015 | 3.932 | 3.959 | 3.909 | 3.954 | 2,834,137 | +0.05(+1.38%) |
Dec 28, 2015 | 3.900 | 3.909 | 3.882 | 3.900 | 3,641,023 | -0.02(-0.57%) |
Dec 24, 2015 | 3.923 | 3.923 | 3.923 | 3.923 | 1,090,619 | +0.00(+0.00%) |
Dec 23, 2015 | 3.918 | 3.945 | 3.918 | 3.923 | 2,695,467 | +0.02(+0.46%) |
Dec 22, 2015 | 3.923 | 3.932 | 3.900 | 3.905 | 2,713,233 | -0.00(-0.11%) |
Dec 21, 2015 | 3.923 | 3.941 | 3.896 | 3.909 | 1,887,363 | +0.00(+0.01%) |
Dec 18, 2015 | 3.909 | 3.931 | 3.895 | 3.909 | 2,086,492 | -0.02(-0.45%) |
Dec 17, 2015 | 3.958 | 3.959 | 3.922 | 3.926 | 2,361,452 | -0.03(-0.79%) |
Dec 16, 2015 | 3.913 | 3.960 | 3.909 | 3.958 | 2,011,653 | +0.06(+1.48%) |
Dec 15, 2015 | 3.860 | 3.918 | 3.860 | 3.900 | 2,305,438 | +0.06(+1.50%) |
Dec 14, 2015 | 3.882 | 3.887 | 3.802 | 3.842 | 3,009,617 | -0.03(-0.69%) |
Dec 11, 2015 | 3.913 | 3.918 | 3.838 | 3.869 | 2,749,680 | -0.07(-1.81%) |
Dec 10, 2015 | 3.944 | 3.967 | 3.927 | 3.940 | 1,962,863 | +0.00(+0.00%) |
Dec 09, 2015 | 3.962 | 4.011 | 3.935 | 3.940 | 1,839,710 | -0.04(-0.90%) |
Dec 08, 2015 | 3.935 | 3.984 | 3.935 | 3.975 | 1,528,300 | -0.02(-0.56%) |
Dec 07, 2015 | 4.007 | 4.029 | 3.975 | 3.998 | 2,957,076 | -0.03(-0.77%) |
Dec 04, 2015 | 3.989 | 4.033 | 3.980 | 4.029 | 1,610,586 | +0.05(+1.34%) |
Dec 03, 2015 | 4.015 | 4.029 | 3.975 | 3.975 | 1,937,228 | -0.04(-1.00%) |
Dec 02, 2015 | 4.033 | 4.042 | 4.007 | 4.015 | 1,480,584 | -0.02(-0.44%) |