Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.770 | 2.940 | 2.760 | 2.820 | 738,660 | +0.01(+0.36%) |
Feb 26, 2016 | 2.890 | 2.900 | 2.780 | 2.810 | 426,349 | -0.08(-2.77%) |
Feb 25, 2016 | 2.860 | 2.950 | 2.810 | 2.890 | 838,129 | +0.05(+1.76%) |
Feb 24, 2016 | 2.750 | 2.880 | 2.715 | 2.840 | 654,796 | +0.09(+3.27%) |
Feb 23, 2016 | 2.730 | 2.770 | 2.720 | 2.750 | 442,794 | +0.02(+0.73%) |
Feb 22, 2016 | 2.770 | 2.775 | 2.700 | 2.730 | 553,988 | +0.01(+0.37%) |
Feb 19, 2016 | 2.620 | 2.750 | 2.620 | 2.720 | 465,735 | +0.09(+3.42%) |
Feb 18, 2016 | 2.650 | 2.685 | 2.610 | 2.630 | 777,406 | +0.00(+0.00%) |
Feb 17, 2016 | 2.560 | 2.700 | 2.560 | 2.630 | 752,487 | +0.10(+3.95%) |
Feb 16, 2016 | 2.530 | 2.570 | 2.430 | 2.530 | 747,032 | +0.03(+1.40%) |
Feb 12, 2016 | 2.360 | 2.495 | 2.495 | 2.495 | 1,062,100 | +0.15(+6.17%) |
Feb 11, 2016 | 2.470 | 2.485 | 2.325 | 2.350 | 1,452,635 | -0.13(-5.24%) |
Feb 10, 2016 | 2.540 | 2.580 | 2.450 | 2.480 | 947,950 | -0.04(-1.59%) |
Feb 09, 2016 | 2.510 | 2.560 | 2.460 | 2.520 | 765,099 | +0.01(+0.40%) |
Feb 08, 2016 | 2.600 | 2.610 | 2.470 | 2.510 | 1,199,021 | -0.08(-3.09%) |
Feb 05, 2016 | 2.640 | 2.650 | 2.580 | 2.590 | 1,286,891 | +0.01(+0.39%) |
Feb 04, 2016 | 2.700 | 2.780 | 2.600 | 2.580 | 1,900,107 | -0.10(-3.73%) |
Feb 03, 2016 | 2.880 | 2.900 | 2.670 | 2.680 | 1,203,904 | -0.19(-6.62%) |
Feb 02, 2016 | 2.790 | 2.885 | 2.770 | 2.870 | 1,001,284 | +0.05(+1.77%) |
Feb 01, 2016 | 2.830 | 2.920 | 2.760 | 2.820 | 1,988,791 | +0.06(+2.17%) |
Jan 29, 2016 | 2.910 | 3.040 | 2.730 | 2.760 | 2,578,761 | -0.14(-4.83%) |
Jan 28, 2016 | 3.620 | 3.620 | 2.750 | 2.900 | 5,342,493 | -1.02(-26.02%) |
Jan 27, 2016 | 3.860 | 3.950 | 3.760 | 3.920 | 1,182,400 | +0.07(+1.82%) |
Jan 26, 2016 | 3.880 | 3.940 | 3.780 | 3.850 | 894,866 | -0.01(-0.26%) |
Jan 25, 2016 | 3.660 | 3.950 | 3.660 | 3.860 | 1,563,514 | +0.16(+4.32%) |
Jan 22, 2016 | 3.640 | 3.800 | 3.630 | 3.700 | 754,619 | +0.13(+3.64%) |
Jan 21, 2016 | 3.480 | 3.665 | 3.480 | 3.570 | 921,293 | +0.11(+3.18%) |
Jan 20, 2016 | 3.510 | 3.520 | 3.320 | 3.460 | 693,703 | -0.07(-1.98%) |
Jan 19, 2016 | 3.620 | 3.670 | 3.455 | 3.530 | 802,478 | -0.07(-1.94%) |
Jan 15, 2016 | 3.540 | 3.600 | 3.600 | 3.600 | 830,300 | -0.11(-2.96%) |
Jan 14, 2016 | 3.580 | 3.760 | 3.562 | 3.710 | 911,577 | +0.16(+4.51%) |
Jan 13, 2016 | 3.500 | 3.600 | 3.430 | 3.550 | 2,335,196 | +0.07(+2.16%) |
Jan 12, 2016 | 3.510 | 3.580 | 3.385 | 3.475 | 1,367,762 | +0.02(+0.43%) |
Jan 11, 2016 | 3.440 | 3.540 | 3.400 | 3.460 | 668,325 | +0.00(+0.00%) |
Jan 08, 2016 | 3.650 | 3.690 | 3.455 | 3.460 | 1,135,521 | -0.18(-4.95%) |
Jan 07, 2016 | 3.680 | 3.735 | 3.600 | 3.640 | 834,947 | -0.12(-3.19%) |
Jan 06, 2016 | 3.750 | 3.760 | 3.680 | 3.760 | 817,382 | +0.00(+0.00%) |
Jan 05, 2016 | 4.010 | 4.010 | 3.710 | 3.760 | 1,596,373 | -0.23(-5.76%) |
Jan 04, 2016 | 4.000 | 4.030 | 3.900 | 3.990 | 726,308 | -0.09(-2.21%) |
Dec 31, 2015 | 4.100 | 4.080 | 4.080 | 4.080 | 1,002,000 | -0.06(-1.45%) |
Dec 30, 2015 | 4.130 | 4.160 | 4.040 | 4.140 | 552,793 | +0.00(+0.00%) |
Dec 29, 2015 | 4.120 | 4.190 | 4.080 | 4.140 | 335,985 | +0.04(+0.98%) |
Dec 28, 2015 | 4.140 | 4.150 | 4.000 | 4.100 | 434,104 | -0.04(-0.97%) |
Dec 24, 2015 | 4.070 | 4.140 | 4.140 | 4.140 | 318,200 | +0.11(+2.73%) |
Dec 23, 2015 | 4.000 | 4.060 | 3.960 | 4.030 | 406,138 | +0.04(+1.00%) |
Dec 22, 2015 | 3.910 | 4.060 | 3.900 | 3.990 | 483,762 | +0.06(+1.53%) |
Dec 21, 2015 | 4.080 | 4.100 | 3.910 | 3.930 | 654,632 | -0.15(-3.68%) |
Dec 18, 2015 | 4.110 | 4.150 | 4.015 | 4.080 | 1,064,843 | -0.06(-1.45%) |
Dec 17, 2015 | 4.120 | 4.210 | 4.060 | 4.140 | 660,354 | +0.02(+0.49%) |
Dec 16, 2015 | 4.040 | 4.120 | 4.000 | 4.120 | 768,139 | +0.11(+2.74%) |
Dec 15, 2015 | 3.950 | 4.060 | 3.910 | 4.010 | 918,821 | +0.06(+1.52%) |
Dec 14, 2015 | 3.950 | 3.980 | 3.875 | 3.950 | 832,648 | -0.04(-1.00%) |
Dec 11, 2015 | 4.030 | 4.120 | 3.950 | 3.990 | 969,249 | -0.11(-2.68%) |
Dec 10, 2015 | 4.060 | 4.160 | 4.000 | 4.100 | 511,901 | +0.00(+0.00%) |
Dec 09, 2015 | 4.200 | 4.280 | 4.050 | 4.100 | 973,392 | -0.16(-3.76%) |
Dec 08, 2015 | 4.080 | 4.320 | 3.966 | 4.260 | 1,012,258 | +0.15(+3.65%) |
Dec 07, 2015 | 4.430 | 4.450 | 4.110 | 4.110 | 858,478 | -0.31(-7.01%) |
Dec 04, 2015 | 4.410 | 4.470 | 4.320 | 4.420 | 1,146,598 | +0.01(+0.23%) |
Dec 03, 2015 | 4.350 | 4.545 | 4.350 | 4.410 | 1,382,851 | +0.06(+1.38%) |
Dec 02, 2015 | 4.370 | 4.440 | 4.320 | 4.350 | 808,234 | -0.04(-0.91%) |