Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.590 | 3.590 | 3.509 | 3.560 | 4,700 | +0.09(+2.48%) |
Mar 30, 2016 | 3.380 | 3.530 | 3.380 | 3.474 | 3,603 | +0.00(+0.06%) |
Mar 29, 2016 | 3.345 | 3.520 | 3.293 | 3.472 | 7,600 | +0.14(+4.26%) |
Mar 28, 2016 | 3.366 | 3.380 | 3.328 | 3.330 | 27,450 | -0.02(-0.69%) |
Mar 24, 2016 | 3.353 | 3.353 | 3.353 | 0 | +0.04(+1.08%) | |
Mar 23, 2016 | 3.442 | 3.442 | 3.317 | 3.317 | 11,550 | -0.21(-6.03%) |
Mar 22, 2016 | 3.601 | 3.636 | 3.500 | 3.530 | 4,500 | +0.00(+0.00%) |
Mar 21, 2016 | 3.542 | 3.612 | 3.485 | 3.530 | 11,592 | -0.09(-2.60%) |
Mar 18, 2016 | 3.548 | 3.628 | 3.497 | 3.624 | 325,117 | -0.06(-1.51%) |
Mar 17, 2016 | 3.756 | 3.760 | 3.680 | 3.680 | 4,653 | +0.00(+0.00%) |
Mar 16, 2016 | 3.417 | 3.680 | 3.310 | 3.680 | 5,301 | +0.26(+7.69%) |
Mar 15, 2016 | 3.330 | 3.442 | 3.257 | 3.417 | 20,886 | +0.08(+2.50%) |
Mar 14, 2016 | 3.500 | 3.500 | 3.330 | 3.334 | 9,406 | -0.24(-6.62%) |
Mar 11, 2016 | 3.760 | 3.760 | 3.557 | 3.570 | 50,472 | -0.16(-4.34%) |
Mar 10, 2016 | 3.530 | 3.732 | 3.530 | 3.732 | 7,830 | +0.24(+6.93%) |
Mar 09, 2016 | 3.410 | 3.490 | 3.270 | 3.490 | 9,558 | +0.01(+0.20%) |
Mar 08, 2016 | 3.617 | 3.617 | 3.470 | 3.483 | 28,125 | -0.12(-3.43%) |
Mar 07, 2016 | 3.600 | 3.757 | 3.594 | 3.607 | 5,920 | +0.09(+2.47%) |
Mar 04, 2016 | 3.739 | 3.880 | 3.470 | 3.520 | 10,506 | -0.15(-4.10%) |
Mar 03, 2016 | 3.410 | 3.671 | 3.410 | 3.671 | 19,508 | +0.27(+7.92%) |
Mar 02, 2016 | 3.357 | 3.401 | 3.331 | 3.401 | 10,490 | +0.06(+1.70%) |
Mar 01, 2016 | 3.534 | 3.550 | 3.344 | 3.344 | 6,474 | -0.19(-5.40%) |
Feb 29, 2016 | 3.410 | 3.560 | 3.410 | 3.535 | 61,542 | +0.21(+6.16%) |
Feb 26, 2016 | 3.519 | 3.547 | 3.290 | 3.330 | 109,995 | -0.22(-6.24%) |
Feb 25, 2016 | 3.270 | 3.619 | 3.270 | 3.551 | 13,205 | +0.35(+10.98%) |
Feb 24, 2016 | 3.260 | 3.530 | 3.165 | 3.200 | 45,290 | +0.01(+0.44%) |
Feb 23, 2016 | 3.070 | 3.190 | 3.050 | 3.186 | 19,909 | +0.12(+3.78%) |
Feb 22, 2016 | 3.027 | 3.086 | 3.000 | 3.070 | 47,697 | -0.07(-2.23%) |
Feb 19, 2016 | 3.083 | 3.197 | 3.083 | 3.140 | 141,198 | -0.09(-2.79%) |
Feb 18, 2016 | 2.920 | 3.230 | 2.920 | 3.230 | 11,967 | +0.29(+9.86%) |
Feb 16, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.06(-2.00%) | |
Feb 12, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.01(+0.40%) | |
Feb 11, 2016 | 2.959 | 3.057 | 2.910 | 2.988 | 20,705 | +0.25(+9.23%) |
Feb 10, 2016 | 2.653 | 2.750 | 2.645 | 2.735 | 11,000 | -0.09(-3.34%) |
Feb 09, 2016 | 3.100 | 3.100 | 2.830 | 2.830 | 11,221 | -0.25(-8.24%) |
Feb 08, 2016 | 2.910 | 3.140 | 2.900 | 3.084 | 42,517 | +0.31(+11.34%) |
Feb 05, 2016 | 2.666 | 2.780 | 2.666 | 2.770 | 4,366 | -0.03(-0.97%) |
Feb 04, 2016 | 2.780 | 2.882 | 2.780 | 2.797 | 11,300 | +0.15(+5.55%) |
Feb 03, 2016 | 2.649 | 2.690 | 2.649 | 2.650 | 1,970 | +0.14(+5.42%) |
Feb 02, 2016 | 2.589 | 2.589 | 2.514 | 2.514 | 850 | -0.07(-2.57%) |
Feb 01, 2016 | 2.590 | 2.600 | 2.540 | 2.580 | 5,000 | +0.11(+4.41%) |
Jan 29, 2016 | 2.406 | 2.474 | 2.406 | 2.471 | 5,400 | +0.01(+0.28%) |
Jan 28, 2016 | 2.500 | 2.500 | 2.444 | 2.464 | 9,748 | -0.07(-2.59%) |
Jan 27, 2016 | 2.527 | 2.530 | 2.527 | 2.530 | 1,191 | +0.02(+0.80%) |
Jan 26, 2016 | 2.485 | 2.520 | 2.459 | 2.510 | 17,950 | +0.17(+7.26%) |
Jan 25, 2016 | 2.390 | 2.390 | 2.324 | 2.340 | 9,883 | -0.02(-0.81%) |
Jan 22, 2016 | 2.347 | 2.360 | 2.330 | 2.359 | 88,100 | +0.05(+2.28%) |
Jan 21, 2016 | 2.335 | 2.339 | 2.307 | 2.307 | 5,800 | -0.14(-5.91%) |
Jan 20, 2016 | 2.590 | 2.590 | 2.421 | 2.451 | 4,158 | -0.11(-4.25%) |
Jan 19, 2016 | 2.540 | 2.590 | 2.520 | 2.560 | 20,259 | -0.19(-6.91%) |
Jan 15, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.03(+0.99%) | |
Jan 14, 2016 | 2.830 | 2.830 | 2.680 | 2.723 | 24,290 | -0.17(-5.78%) |
Jan 13, 2016 | 2.833 | 2.911 | 2.830 | 2.890 | 13,700 | +0.09(+3.21%) |
Jan 12, 2016 | 2.799 | 2.810 | 2.799 | 2.800 | 680 | -0.17(-5.71%) |
Jan 11, 2016 | 2.900 | 2.970 | 2.900 | 2.970 | 2,500 | -0.03(-1.02%) |
Jan 08, 2016 | 3.030 | 3.060 | 2.966 | 3.000 | 9,822 | -0.01(-0.33%) |
Jan 07, 2016 | 2.878 | 3.112 | 2.860 | 3.010 | 17,133 | +0.15(+5.24%) |
Jan 06, 2016 | 2.870 | 2.886 | 2.844 | 2.860 | 5,325 | +0.19(+7.12%) |
Jan 05, 2016 | 2.668 | 2.680 | 2.668 | 2.670 | 1,925 | -0.06(-2.20%) |