Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.407 | 3.424 | 3.380 | 3.387 | 1,609,655 | +0.00(+0.00%) |
Feb 26, 2016 | 3.414 | 3.427 | 3.373 | 3.387 | 1,782,439 | +0.03(+0.81%) |
Feb 25, 2016 | 3.353 | 3.366 | 3.310 | 3.360 | 2,316,492 | +0.02(+0.61%) |
Feb 24, 2016 | 3.299 | 3.353 | 3.251 | 3.339 | 4,014,064 | -0.01(-0.20%) |
Feb 23, 2016 | 3.414 | 3.414 | 3.333 | 3.346 | 2,869,926 | -0.03(-1.00%) |
Feb 22, 2016 | 3.326 | 3.387 | 3.326 | 3.380 | 2,355,635 | +0.14(+4.18%) |
Feb 19, 2016 | 3.211 | 3.265 | 3.211 | 3.245 | 2,683,313 | -0.16(-4.58%) |
Feb 18, 2016 | 3.400 | 3.414 | 3.366 | 3.400 | 2,992,635 | -0.01(-0.20%) |
Feb 17, 2016 | 3.326 | 3.421 | 3.322 | 3.407 | 2,509,617 | +0.18(+5.67%) |
Feb 16, 2016 | 3.217 | 3.245 | 3.163 | 3.224 | 3,457,445 | +0.04(+1.28%) |
Feb 12, 2016 | 3.129 | 3.184 | 3.184 | 3.184 | 4,045,094 | +0.02(+0.64%) |
Feb 11, 2016 | 3.197 | 3.217 | 3.123 | 3.163 | 3,190,218 | -0.17(-5.08%) |
Feb 10, 2016 | 3.366 | 3.407 | 3.319 | 3.333 | 3,483,460 | +0.06(+1.86%) |
Feb 09, 2016 | 3.251 | 3.339 | 3.245 | 3.272 | 5,350,091 | -0.27(-7.65%) |
Feb 08, 2016 | 3.543 | 3.563 | 3.516 | 3.543 | 3,060,682 | -0.10(-2.79%) |
Feb 05, 2016 | 3.685 | 3.692 | 3.631 | 3.644 | 3,650,050 | -0.06(-1.65%) |
Feb 04, 2016 | 3.658 | 3.722 | 3.644 | 3.705 | 2,954,061 | +0.07(+1.86%) |
Feb 03, 2016 | 3.624 | 3.637 | 3.536 | 3.637 | 4,102,374 | +0.02(+0.56%) |
Feb 02, 2016 | 3.665 | 3.665 | 3.597 | 3.617 | 2,990,654 | -0.20(-5.32%) |
Feb 01, 2016 | 3.780 | 3.834 | 3.759 | 3.820 | 2,583,663 | -0.03(-0.70%) |
Jan 29, 2016 | 3.793 | 3.861 | 3.759 | 3.847 | 2,956,730 | +0.05(+1.25%) |
Jan 28, 2016 | 3.820 | 3.834 | 3.746 | 3.800 | 1,823,268 | +0.03(+0.90%) |
Jan 27, 2016 | 3.786 | 3.851 | 3.753 | 3.766 | 2,507,361 | -0.08(-2.11%) |
Jan 26, 2016 | 3.814 | 3.864 | 3.803 | 3.847 | 2,473,930 | +0.09(+2.34%) |
Jan 25, 2016 | 3.786 | 3.814 | 3.759 | 3.759 | 2,830,706 | -0.12(-2.97%) |
Jan 22, 2016 | 3.875 | 3.935 | 3.820 | 3.875 | 6,495,849 | +0.16(+4.19%) |
Jan 21, 2016 | 3.685 | 3.759 | 3.651 | 3.719 | 3,348,106 | +0.02(+0.55%) |
Jan 20, 2016 | 3.698 | 3.732 | 3.604 | 3.698 | 5,189,113 | -0.10(-2.67%) |
Jan 19, 2016 | 3.827 | 3.841 | 3.759 | 3.800 | 2,701,612 | -0.09(-2.26%) |
Jan 15, 2016 | 3.861 | 3.888 | 3.888 | 3.888 | 2,784,323 | -0.13(-3.20%) |
Jan 14, 2016 | 3.976 | 4.037 | 3.939 | 4.017 | 3,327,856 | +0.11(+2.77%) |
Jan 13, 2016 | 4.051 | 4.064 | 3.895 | 3.908 | 6,460,425 | +0.24(+6.65%) |
Jan 12, 2016 | 3.637 | 3.665 | 3.604 | 3.665 | 2,894,061 | +0.08(+2.27%) |
Jan 11, 2016 | 3.576 | 3.597 | 3.543 | 3.583 | 2,608,285 | +0.09(+2.72%) |
Jan 08, 2016 | 3.570 | 3.583 | 3.482 | 3.488 | 2,621,265 | -0.02(-0.58%) |
Jan 07, 2016 | 3.509 | 3.574 | 3.502 | 3.509 | 3,092,722 | -0.14(-3.72%) |
Jan 06, 2016 | 3.624 | 3.671 | 3.610 | 3.644 | 1,933,634 | -0.05(-1.47%) |
Jan 05, 2016 | 3.671 | 3.705 | 3.641 | 3.698 | 2,898,348 | -0.07(-1.80%) |
Jan 04, 2016 | 3.746 | 3.773 | 3.692 | 3.766 | 3,026,334 | -0.07(-1.94%) |
Dec 31, 2015 | 3.834 | 3.841 | 3.841 | 3.841 | 1,016,883 | -0.03(-0.87%) |
Dec 30, 2015 | 3.888 | 3.902 | 3.861 | 3.875 | 1,403,612 | -0.05(-1.38%) |
Dec 29, 2015 | 3.902 | 3.929 | 3.888 | 3.929 | 1,810,666 | +0.02(+0.52%) |
Dec 28, 2015 | 3.908 | 3.915 | 3.878 | 3.908 | 1,777,018 | +0.00(+0.00%) |
Dec 24, 2015 | 3.895 | 3.908 | 3.908 | 3.908 | 1,031,351 | -0.01(-0.17%) |
Dec 23, 2015 | 3.881 | 3.929 | 3.861 | 3.915 | 2,616,203 | +0.12(+3.03%) |
Dec 22, 2015 | 3.780 | 3.827 | 3.759 | 3.800 | 3,636,371 | +0.02(+0.54%) |
Dec 21, 2015 | 3.814 | 3.827 | 3.746 | 3.780 | 4,078,693 | +0.07(+1.82%) |
Dec 18, 2015 | 3.712 | 3.749 | 3.695 | 3.712 | 2,542,526 | -0.03(-0.90%) |
Dec 17, 2015 | 3.820 | 3.820 | 3.732 | 3.746 | 2,752,276 | +0.00(+0.00%) |
Dec 16, 2015 | 3.719 | 3.753 | 3.658 | 3.746 | 3,794,202 | +0.05(+1.28%) |
Dec 15, 2015 | 3.705 | 3.742 | 3.685 | 3.698 | 3,628,098 | -0.02(-0.55%) |
Dec 14, 2015 | 3.732 | 3.753 | 3.678 | 3.719 | 4,777,344 | -0.07(-1.79%) |
Dec 11, 2015 | 3.854 | 3.861 | 3.780 | 3.786 | 1,835,607 | -0.15(-3.79%) |
Dec 10, 2015 | 3.963 | 3.976 | 3.929 | 3.935 | 1,944,295 | -0.04(-1.02%) |
Dec 09, 2015 | 3.956 | 4.044 | 3.942 | 3.976 | 2,508,142 | +0.05(+1.21%) |
Dec 08, 2015 | 3.915 | 3.959 | 3.891 | 3.929 | 2,325,366 | -0.04(-1.02%) |
Dec 07, 2015 | 4.010 | 4.013 | 3.956 | 3.969 | 2,544,993 | -0.07(-1.68%) |
Dec 04, 2015 | 3.983 | 4.044 | 3.983 | 4.037 | 1,527,950 | +0.02(+0.51%) |
Dec 03, 2015 | 4.091 | 4.098 | 4.003 | 4.017 | 1,905,543 | -0.07(-1.82%) |
Dec 02, 2015 | 4.125 | 4.152 | 4.085 | 4.091 | 1,527,527 | -0.09(-2.27%) |