Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.670 | 3.720 | 3.570 | 3.590 | 69,533 | -0.08(-2.18%) |
Feb 26, 2016 | 3.560 | 3.750 | 3.490 | 3.670 | 133,379 | +0.13(+3.67%) |
Feb 25, 2016 | 3.500 | 3.570 | 3.350 | 3.540 | 71,910 | +0.05(+1.43%) |
Feb 24, 2016 | 3.430 | 3.520 | 3.410 | 3.490 | 134,251 | +0.00(+0.00%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.430 | 3.490 | 111,694 | -0.04(-1.13%) |
Feb 22, 2016 | 3.430 | 3.590 | 3.430 | 3.530 | 104,915 | +0.14(+4.13%) |
Feb 19, 2016 | 3.560 | 3.620 | 3.370 | 3.390 | 101,039 | -0.18(-5.04%) |
Feb 18, 2016 | 3.700 | 3.740 | 3.550 | 3.570 | 116,544 | -0.14(-3.77%) |
Feb 17, 2016 | 3.570 | 3.780 | 3.530 | 3.710 | 107,147 | +0.18(+5.10%) |
Feb 16, 2016 | 3.560 | 3.610 | 3.510 | 3.530 | 73,874 | -0.01(-0.28%) |
Feb 12, 2016 | 3.580 | 3.540 | 3.540 | 3.540 | 90,900 | +0.01(+0.28%) |
Feb 11, 2016 | 3.640 | 3.664 | 3.460 | 3.530 | 84,427 | -0.17(-4.59%) |
Feb 10, 2016 | 3.630 | 3.760 | 3.610 | 3.700 | 113,361 | +0.08(+2.21%) |
Feb 09, 2016 | 3.710 | 3.750 | 3.570 | 3.620 | 157,475 | -0.15(-3.98%) |
Feb 08, 2016 | 3.510 | 3.800 | 3.400 | 3.770 | 149,096 | +0.23(+6.50%) |
Feb 05, 2016 | 3.730 | 3.730 | 3.540 | 3.540 | 95,860 | -0.23(-6.10%) |
Feb 04, 2016 | 3.560 | 3.805 | 3.540 | 3.770 | 124,508 | +0.23(+6.50%) |
Feb 03, 2016 | 3.460 | 3.570 | 3.348 | 3.540 | 71,744 | +0.10(+2.91%) |
Feb 02, 2016 | 3.500 | 3.560 | 3.400 | 3.440 | 74,833 | -0.13(-3.64%) |
Feb 01, 2016 | 3.570 | 3.640 | 3.400 | 3.570 | 107,204 | -0.04(-1.11%) |
Jan 29, 2016 | 3.470 | 3.652 | 3.470 | 3.610 | 163,793 | +0.17(+4.94%) |
Jan 28, 2016 | 3.500 | 3.631 | 3.420 | 3.440 | 93,388 | -0.01(-0.29%) |
Jan 27, 2016 | 3.470 | 3.570 | 3.390 | 3.450 | 110,779 | -0.05(-1.43%) |
Jan 26, 2016 | 3.370 | 3.540 | 3.310 | 3.500 | 146,296 | +0.19(+5.74%) |
Jan 25, 2016 | 3.510 | 3.510 | 3.290 | 3.310 | 93,887 | -0.20(-5.70%) |
Jan 22, 2016 | 3.520 | 3.590 | 3.465 | 3.510 | 193,394 | +0.04(+1.15%) |
Jan 21, 2016 | 3.500 | 3.540 | 3.400 | 3.470 | 109,633 | -0.03(-0.86%) |
Jan 20, 2016 | 3.340 | 3.570 | 3.250 | 3.500 | 329,289 | +0.13(+3.86%) |
Jan 19, 2016 | 3.520 | 3.540 | 3.340 | 3.370 | 223,932 | -0.11(-3.16%) |
Jan 15, 2016 | 3.370 | 3.480 | 3.480 | 3.480 | 218,600 | +0.01(+0.29%) |
Jan 14, 2016 | 3.450 | 3.540 | 3.400 | 3.470 | 132,158 | +0.07(+2.06%) |
Jan 13, 2016 | 3.430 | 3.550 | 3.325 | 3.400 | 189,725 | -0.03(-0.87%) |
Jan 12, 2016 | 3.610 | 3.690 | 3.330 | 3.430 | 275,232 | -0.14(-3.92%) |
Jan 11, 2016 | 3.830 | 3.860 | 3.540 | 3.570 | 226,588 | -0.26(-6.79%) |
Jan 08, 2016 | 3.910 | 3.980 | 3.800 | 3.830 | 206,635 | -0.09(-2.30%) |
Jan 07, 2016 | 4.030 | 4.030 | 3.920 | 3.920 | 157,081 | -0.20(-4.85%) |
Jan 06, 2016 | 3.950 | 4.130 | 3.950 | 4.120 | 98,919 | +0.10(+2.49%) |
Jan 05, 2016 | 4.090 | 4.130 | 3.950 | 4.020 | 117,020 | -0.08(-1.95%) |
Jan 04, 2016 | 4.150 | 4.160 | 4.050 | 4.100 | 123,335 | -0.07(-1.68%) |
Dec 31, 2015 | 4.250 | 4.170 | 4.170 | 4.170 | 95,300 | -0.11(-2.57%) |
Dec 30, 2015 | 4.580 | 4.650 | 4.260 | 4.280 | 87,789 | -0.33(-7.16%) |
Dec 29, 2015 | 4.600 | 4.630 | 4.420 | 4.610 | 91,704 | +0.03(+0.66%) |
Dec 28, 2015 | 4.630 | 4.665 | 4.500 | 4.580 | 167,549 | -0.12(-2.55%) |
Dec 24, 2015 | 4.610 | 4.700 | 4.700 | 4.700 | 41,800 | +0.09(+1.95%) |
Dec 23, 2015 | 4.700 | 4.780 | 4.500 | 4.610 | 106,387 | -0.04(-0.86%) |
Dec 22, 2015 | 4.780 | 4.780 | 4.570 | 4.650 | 168,077 | -0.14(-2.92%) |
Dec 21, 2015 | 4.330 | 4.820 | 4.210 | 4.790 | 266,995 | +0.48(+11.14%) |
Dec 18, 2015 | 4.270 | 4.330 | 4.130 | 4.310 | 1,358,303 | +0.01(+0.23%) |
Dec 17, 2015 | 4.130 | 4.310 | 4.000 | 4.300 | 185,959 | +0.25(+6.17%) |
Dec 16, 2015 | 3.690 | 4.080 | 3.690 | 4.050 | 178,859 | +0.35(+9.46%) |
Dec 15, 2015 | 4.000 | 4.000 | 3.700 | 3.700 | 286,892 | -0.25(-6.33%) |
Dec 14, 2015 | 3.830 | 4.001 | 3.740 | 3.950 | 236,325 | +0.13(+3.40%) |
Dec 11, 2015 | 3.910 | 3.940 | 3.772 | 3.820 | 182,777 | -0.16(-4.02%) |
Dec 10, 2015 | 3.940 | 4.030 | 3.910 | 3.980 | 104,537 | +0.03(+0.76%) |
Dec 09, 2015 | 3.830 | 4.050 | 3.830 | 3.950 | 158,883 | +0.12(+3.13%) |
Dec 08, 2015 | 3.870 | 3.926 | 3.790 | 3.830 | 111,789 | -0.11(-2.79%) |
Dec 07, 2015 | 4.190 | 4.200 | 3.880 | 3.940 | 142,381 | -0.28(-6.64%) |
Dec 04, 2015 | 4.200 | 4.330 | 4.100 | 4.220 | 149,079 | +0.01(+0.24%) |
Dec 03, 2015 | 4.310 | 4.330 | 4.180 | 4.210 | 126,366 | -0.08(-1.86%) |
Dec 02, 2015 | 4.330 | 4.390 | 4.190 | 4.290 | 163,247 | -0.05(-1.15%) |