Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.100 | 3.139 | 3.100 | 3.117 | 320,422 | +0.02(+0.53%) |
Mar 30, 2016 | 3.095 | 3.139 | 3.067 | 3.100 | 128,186 | +0.04(+1.45%) |
Mar 29, 2016 | 2.984 | 3.067 | 2.984 | 3.056 | 156,297 | +0.04(+1.47%) |
Mar 28, 2016 | 3.023 | 3.034 | 2.995 | 3.012 | 118,115 | -0.01(-0.37%) |
Mar 24, 2016 | 2.990 | 3.023 | 3.023 | 3.023 | 155,608 | -0.02(-0.73%) |
Mar 23, 2016 | 3.089 | 3.106 | 3.029 | 3.045 | 251,446 | -0.05(-1.61%) |
Mar 22, 2016 | 3.100 | 3.134 | 3.095 | 3.095 | 128,602 | -0.03(-0.89%) |
Mar 21, 2016 | 3.095 | 3.134 | 3.078 | 3.123 | 158,126 | +0.01(+0.18%) |
Mar 18, 2016 | 3.150 | 3.178 | 3.100 | 3.117 | 174,463 | -0.03(-0.88%) |
Mar 17, 2016 | 3.095 | 3.167 | 3.089 | 3.145 | 239,681 | +0.06(+1.97%) |
Mar 16, 2016 | 3.023 | 3.095 | 3.023 | 3.084 | 123,437 | +0.07(+2.20%) |
Mar 15, 2016 | 3.023 | 3.023 | 2.979 | 3.018 | 107,984 | -0.04(-1.27%) |
Mar 14, 2016 | 3.073 | 3.073 | 3.034 | 3.056 | 138,594 | -0.06(-1.95%) |
Mar 11, 2016 | 3.018 | 3.117 | 3.018 | 3.117 | 143,872 | +0.11(+3.49%) |
Mar 10, 2016 | 3.056 | 3.056 | 2.995 | 3.012 | 90,529 | -0.02(-0.73%) |
Mar 09, 2016 | 3.001 | 3.034 | 2.968 | 3.034 | 123,480 | +0.07(+2.43%) |
Mar 08, 2016 | 3.018 | 3.018 | 2.946 | 2.962 | 217,768 | -0.09(-3.07%) |
Mar 07, 2016 | 3.007 | 3.062 | 2.995 | 3.056 | 182,088 | +0.07(+2.22%) |
Mar 04, 2016 | 2.984 | 3.040 | 2.979 | 2.990 | 109,600 | +0.00(+0.00%) |
Mar 03, 2016 | 2.913 | 3.007 | 2.913 | 2.990 | 113,402 | +0.07(+2.46%) |
Mar 02, 2016 | 2.824 | 2.929 | 2.824 | 2.918 | 140,982 | +0.06(+2.13%) |
Mar 01, 2016 | 2.857 | 2.874 | 2.808 | 2.857 | 159,199 | +0.01(+0.39%) |
Feb 29, 2016 | 2.808 | 2.857 | 2.791 | 2.846 | 311,274 | +0.05(+1.78%) |
Feb 26, 2016 | 2.813 | 2.819 | 2.769 | 2.797 | 165,092 | +0.05(+1.81%) |
Feb 25, 2016 | 2.736 | 2.780 | 2.675 | 2.747 | 131,971 | -0.02(-0.60%) |
Feb 24, 2016 | 2.703 | 2.774 | 2.625 | 2.763 | 125,488 | +0.02(+0.81%) |
Feb 23, 2016 | 2.763 | 2.774 | 2.719 | 2.741 | 90,310 | -0.03(-1.20%) |
Feb 22, 2016 | 2.741 | 2.785 | 2.741 | 2.774 | 123,621 | +0.07(+2.66%) |
Feb 19, 2016 | 2.703 | 2.713 | 2.658 | 2.703 | 119,789 | -0.02(-0.81%) |
Feb 18, 2016 | 2.752 | 2.774 | 2.708 | 2.725 | 148,480 | -0.02(-0.80%) |
Feb 17, 2016 | 2.686 | 2.802 | 2.675 | 2.747 | 184,715 | +0.11(+4.19%) |
Feb 16, 2016 | 2.697 | 2.752 | 2.625 | 2.636 | 217,581 | -0.01(-0.42%) |
Feb 12, 2016 | 2.642 | 2.647 | 2.647 | 2.647 | 246,620 | +0.04(+1.70%) |
Feb 11, 2016 | 2.581 | 2.631 | 2.553 | 2.603 | 236,321 | -0.04(-1.53%) |
Feb 10, 2016 | 2.647 | 2.680 | 2.625 | 2.644 | 84,411 | -0.01(-0.35%) |
Feb 09, 2016 | 2.664 | 2.691 | 2.632 | 2.653 | 142,225 | -0.06(-2.04%) |
Feb 08, 2016 | 2.664 | 2.741 | 2.620 | 2.708 | 171,080 | -0.02(-0.81%) |
Feb 05, 2016 | 2.758 | 2.763 | 2.719 | 2.730 | 99,806 | -0.04(-1.59%) |
Feb 04, 2016 | 2.819 | 2.841 | 2.769 | 2.774 | 165,834 | -0.02(-0.79%) |
Feb 03, 2016 | 2.741 | 2.796 | 2.676 | 2.796 | 89,148 | +0.08(+3.05%) |
Feb 02, 2016 | 2.769 | 2.778 | 2.680 | 2.714 | 140,014 | -0.12(-4.10%) |
Feb 01, 2016 | 2.830 | 2.830 | 2.758 | 2.830 | 117,093 | -0.03(-1.16%) |
Jan 29, 2016 | 2.752 | 2.863 | 2.747 | 2.863 | 201,130 | +0.09(+3.39%) |
Jan 28, 2016 | 2.725 | 2.780 | 2.725 | 2.769 | 112,539 | +0.11(+3.95%) |
Jan 27, 2016 | 2.625 | 2.697 | 2.609 | 2.664 | 228,676 | +0.01(+0.20%) |
Jan 26, 2016 | 2.564 | 2.664 | 2.553 | 2.658 | 99,104 | +0.13(+5.02%) |
Jan 25, 2016 | 2.631 | 2.664 | 2.531 | 2.531 | 213,289 | -0.14(-5.18%) |
Jan 22, 2016 | 2.581 | 2.692 | 2.581 | 2.669 | 204,005 | +0.13(+5.23%) |
Jan 21, 2016 | 2.454 | 2.570 | 2.453 | 2.537 | 238,451 | +0.09(+3.61%) |
Jan 20, 2016 | 2.520 | 2.559 | 2.404 | 2.448 | 261,814 | -0.13(-5.14%) |
Jan 19, 2016 | 2.658 | 2.669 | 2.570 | 2.581 | 270,803 | -0.06(-2.30%) |
Jan 15, 2016 | 2.631 | 2.642 | 2.642 | 2.642 | 202,652 | -0.07(-2.65%) |
Jan 14, 2016 | 2.625 | 2.730 | 2.598 | 2.714 | 270,975 | +0.09(+3.37%) |
Jan 13, 2016 | 2.714 | 2.747 | 2.614 | 2.625 | 112,323 | -0.07(-2.46%) |
Jan 12, 2016 | 2.730 | 2.752 | 2.647 | 2.692 | 221,184 | -0.01(-0.41%) |
Jan 11, 2016 | 2.797 | 2.830 | 2.697 | 2.703 | 252,378 | -0.12(-4.12%) |
Jan 08, 2016 | 2.890 | 2.929 | 2.813 | 2.819 | 208,760 | -0.05(-1.73%) |
Jan 07, 2016 | 2.885 | 2.951 | 2.868 | 2.868 | 188,345 | -0.08(-2.63%) |
Jan 06, 2016 | 2.968 | 2.979 | 2.910 | 2.946 | 186,512 | -0.08(-2.74%) |
Jan 05, 2016 | 3.001 | 3.040 | 2.984 | 3.029 | 239,428 | +0.02(+0.74%) |