Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.635 | 3.687 | 3.592 | 3.592 | 21,624 | -0.04(-1.13%) |
Feb 26, 2016 | 3.647 | 3.655 | 3.595 | 3.633 | 24,740 | +0.06(+1.76%) |
Feb 25, 2016 | 3.627 | 3.627 | 3.571 | 3.571 | 17,924 | -0.01(-0.33%) |
Feb 24, 2016 | 3.585 | 3.585 | 3.583 | 3.583 | 7,536 | +0.02(+0.70%) |
Feb 23, 2016 | 3.542 | 3.558 | 3.542 | 3.558 | 8,408 | -0.03(-0.77%) |
Feb 22, 2016 | 3.572 | 3.585 | 3.533 | 3.585 | 27,108 | +0.02(+0.70%) |
Feb 19, 2016 | 3.658 | 3.658 | 3.560 | 3.560 | 17,364 | -0.06(-1.59%) |
Feb 18, 2016 | 3.625 | 3.640 | 3.605 | 3.618 | 41,008 | +0.01(+0.14%) |
Feb 17, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 904 | +0.02(+0.70%) |
Feb 16, 2016 | 3.587 | 3.618 | 3.587 | 3.587 | 7,920 | -0.02(-0.49%) |
Feb 12, 2016 | 3.595 | 3.605 | 3.605 | 3.605 | 11,200 | +0.02(+0.49%) |
Feb 11, 2016 | 3.595 | 3.600 | 3.587 | 3.587 | 16,120 | -0.00(-0.07%) |
Feb 10, 2016 | 3.591 | 3.625 | 3.590 | 3.590 | 13,880 | -0.02(-0.49%) |
Feb 09, 2016 | 3.590 | 3.607 | 3.590 | 3.607 | 2,352 | +0.01(+0.30%) |
Feb 08, 2016 | 3.620 | 3.625 | 3.587 | 3.597 | 23,300 | -0.02(-0.54%) |
Feb 05, 2016 | 3.618 | 3.618 | 3.616 | 3.616 | 3,604 | +0.03(+0.73%) |
Feb 04, 2016 | 3.607 | 3.618 | 3.590 | 3.590 | 11,000 | +0.00(+0.02%) |
Feb 03, 2016 | 3.589 | 3.589 | 3.589 | 3.589 | 2,000 | +0.00(+0.05%) |
Feb 02, 2016 | 3.575 | 3.587 | 3.575 | 3.587 | 9,692 | +0.03(+0.99%) |
Feb 01, 2016 | 3.618 | 3.620 | 3.553 | 3.553 | 24,028 | -0.05(-1.52%) |
Jan 29, 2016 | 3.587 | 3.607 | 3.587 | 3.607 | 4,812 | +0.07(+1.84%) |
Jan 28, 2016 | 3.542 | 3.542 | 3.542 | 3.542 | 1,972 | +0.00(+0.14%) |
Jan 27, 2016 | 3.538 | 3.554 | 3.465 | 3.538 | 90,584 | -0.01(-0.39%) |
Jan 26, 2016 | 3.545 | 3.565 | 3.538 | 3.551 | 8,904 | +0.01(+0.39%) |
Jan 25, 2016 | 3.530 | 3.545 | 3.530 | 3.538 | 12,336 | +0.00(+0.14%) |
Jan 22, 2016 | 3.592 | 3.592 | 3.533 | 3.533 | 13,208 | -0.03(-0.98%) |
Jan 21, 2016 | 3.572 | 3.572 | 3.539 | 3.567 | 7,020 | +0.03(+0.81%) |
Jan 20, 2016 | 3.550 | 3.550 | 3.539 | 3.539 | 1,640 | -0.01(-0.18%) |
Jan 19, 2016 | 3.550 | 3.567 | 3.545 | 3.545 | 14,820 | -0.00(-0.14%) |
Jan 15, 2016 | 3.533 | 3.550 | 3.550 | 3.550 | 14,400 | +0.02(+0.57%) |
Jan 14, 2016 | 3.550 | 3.550 | 3.505 | 3.530 | 56,368 | +0.01(+0.21%) |
Jan 13, 2016 | 3.530 | 3.530 | 3.522 | 3.522 | 11,628 | +0.00(+0.00%) |
Jan 12, 2016 | 3.505 | 3.567 | 3.505 | 3.522 | 76,676 | -0.11(-3.05%) |
Jan 11, 2016 | 3.627 | 3.683 | 3.627 | 3.633 | 132,068 | +0.00(+0.06%) |
Jan 08, 2016 | 3.620 | 3.795 | 3.592 | 3.631 | 47,668 | +0.05(+1.36%) |
Jan 07, 2016 | 3.615 | 3.615 | 3.583 | 3.583 | 1,688 | -0.01(-0.30%) |
Jan 06, 2016 | 3.553 | 3.600 | 3.537 | 3.593 | 18,976 | -0.00(-0.07%) |
Jan 05, 2016 | 3.583 | 3.596 | 3.562 | 3.596 | 42,700 | +0.04(+1.07%) |
Jan 04, 2016 | 3.510 | 3.558 | 3.510 | 3.558 | 30,796 | +0.05(+1.50%) |
Dec 31, 2015 | 3.500 | 3.505 | 3.505 | 3.505 | 85,600 | -0.03(-0.85%) |
Dec 30, 2015 | 3.520 | 3.535 | 3.487 | 3.535 | 6,316 | +0.01(+0.28%) |
Dec 29, 2015 | 3.495 | 3.546 | 3.495 | 3.525 | 1,728 | +0.00(+0.06%) |
Dec 28, 2015 | 3.525 | 3.525 | 3.523 | 3.523 | 1,760 | -0.02(-0.63%) |
Dec 24, 2015 | 3.542 | 3.545 | 3.545 | 3.545 | 4,800 | +0.03(+0.78%) |
Dec 23, 2015 | 3.522 | 3.538 | 3.506 | 3.518 | 10,608 | +0.03(+0.86%) |
Dec 22, 2015 | 3.478 | 3.522 | 3.475 | 3.487 | 17,316 | -0.01(-0.36%) |
Dec 21, 2015 | 3.502 | 3.517 | 3.500 | 3.500 | 1,836 | +0.02(+0.43%) |
Dec 18, 2015 | 3.490 | 3.517 | 3.470 | 3.485 | 7,528 | +0.01(+0.36%) |
Dec 17, 2015 | 3.472 | 3.473 | 3.472 | 3.473 | 2,432 | +0.01(+0.29%) |
Dec 16, 2015 | 3.463 | 3.484 | 3.462 | 3.462 | 11,704 | -0.02(-0.65%) |
Dec 15, 2015 | 3.480 | 3.487 | 3.453 | 3.485 | 15,876 | +0.05(+1.38%) |
Dec 14, 2015 | 3.500 | 3.500 | 3.438 | 3.438 | 17,416 | -0.03(-0.89%) |
Dec 11, 2015 | 3.462 | 3.480 | 3.462 | 3.469 | 21,116 | +0.01(+0.17%) |
Dec 10, 2015 | 3.462 | 3.462 | 3.430 | 3.462 | 6,612 | +0.04(+1.17%) |
Dec 09, 2015 | 3.425 | 3.465 | 3.422 | 3.422 | 11,200 | -0.04(-1.03%) |
Dec 08, 2015 | 3.393 | 3.458 | 3.390 | 3.458 | 14,252 | +0.07(+1.94%) |
Dec 07, 2015 | 3.395 | 3.397 | 3.393 | 3.393 | 11,404 | -0.03(-0.80%) |
Dec 04, 2015 | 3.460 | 3.460 | 3.420 | 3.420 | 19,552 | -0.03(-0.87%) |
Dec 03, 2015 | 3.450 | 3.462 | 3.431 | 3.450 | 15,064 | +0.00(+0.07%) |
Dec 02, 2015 | 3.445 | 3.447 | 3.435 | 3.447 | 54,448 | +0.00(+0.07%) |