Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.786 | 3.806 | 3.776 | 3.796 | 1,662,445 | +0.03(+0.80%) |
Mar 30, 2016 | 3.776 | 3.796 | 3.766 | 3.766 | 1,122,205 | -0.01(-0.13%) |
Mar 29, 2016 | 3.721 | 3.776 | 3.716 | 3.771 | 1,833,629 | +0.05(+1.35%) |
Mar 28, 2016 | 3.711 | 3.731 | 3.711 | 3.721 | 923,263 | +0.02(+0.54%) |
Mar 24, 2016 | 3.706 | 3.701 | 3.701 | 3.701 | 963,050 | -0.02(-0.41%) |
Mar 23, 2016 | 3.731 | 3.756 | 3.711 | 3.716 | 744,073 | -0.02(-0.54%) |
Mar 22, 2016 | 3.746 | 3.766 | 3.733 | 3.736 | 918,745 | -0.02(-0.54%) |
Mar 21, 2016 | 3.731 | 3.756 | 3.731 | 3.756 | 771,769 | +0.02(+0.40%) |
Mar 18, 2016 | 3.741 | 3.751 | 3.726 | 3.741 | 684,856 | +0.02(+0.41%) |
Mar 17, 2016 | 3.721 | 3.741 | 3.706 | 3.726 | 1,173,899 | +0.02(+0.41%) |
Mar 16, 2016 | 3.691 | 3.721 | 3.691 | 3.711 | 1,150,979 | +0.01(+0.27%) |
Mar 15, 2016 | 3.701 | 3.716 | 3.696 | 3.701 | 885,520 | -0.03(-0.68%) |
Mar 14, 2016 | 3.736 | 3.746 | 3.726 | 3.726 | 504,126 | -0.02(-0.40%) |
Mar 11, 2016 | 3.701 | 3.741 | 3.701 | 3.741 | 603,917 | +0.06(+1.73%) |
Mar 10, 2016 | 3.682 | 3.687 | 3.642 | 3.677 | 625,418 | +0.02(+0.41%) |
Mar 09, 2016 | 3.667 | 3.687 | 3.657 | 3.662 | 850,203 | +0.00(+0.14%) |
Mar 08, 2016 | 3.682 | 3.692 | 3.652 | 3.657 | 686,607 | -0.04(-1.08%) |
Mar 07, 2016 | 3.697 | 3.712 | 3.687 | 3.697 | 552,318 | -0.01(-0.27%) |
Mar 04, 2016 | 3.697 | 3.722 | 3.692 | 3.707 | 985,736 | +0.01(+0.27%) |
Mar 03, 2016 | 3.697 | 3.702 | 3.672 | 3.697 | 1,366,168 | +0.00(+0.14%) |
Mar 02, 2016 | 3.632 | 3.692 | 3.627 | 3.692 | 963,042 | +0.05(+1.23%) |
Mar 01, 2016 | 3.612 | 3.647 | 3.602 | 3.647 | 892,097 | +0.06(+1.67%) |
Feb 29, 2016 | 3.612 | 3.627 | 3.577 | 3.587 | 1,135,185 | -0.00(-0.14%) |
Feb 26, 2016 | 3.602 | 3.607 | 3.577 | 3.592 | 780,723 | +0.00(+0.00%) |
Feb 25, 2016 | 3.557 | 3.592 | 3.542 | 3.592 | 753,536 | +0.02(+0.56%) |
Feb 24, 2016 | 3.507 | 3.572 | 3.487 | 3.572 | 774,317 | +0.04(+0.99%) |
Feb 23, 2016 | 3.552 | 3.560 | 3.530 | 3.537 | 595,908 | -0.02(-0.56%) |
Feb 22, 2016 | 3.537 | 3.577 | 3.537 | 3.557 | 1,165,560 | +0.04(+0.99%) |
Feb 19, 2016 | 3.517 | 3.532 | 3.502 | 3.522 | 781,701 | -0.02(-0.42%) |
Feb 18, 2016 | 3.567 | 3.567 | 3.532 | 3.537 | 740,883 | -0.03(-0.70%) |
Feb 17, 2016 | 3.532 | 3.562 | 3.512 | 3.562 | 1,040,888 | +0.07(+1.86%) |
Feb 16, 2016 | 3.482 | 3.497 | 3.442 | 3.497 | 853,591 | +0.07(+1.90%) |
Feb 12, 2016 | 3.402 | 3.432 | 3.432 | 3.432 | 871,668 | +0.04(+1.18%) |
Feb 11, 2016 | 3.392 | 3.392 | 3.352 | 3.392 | 1,216,909 | -0.05(-1.36%) |
Feb 10, 2016 | 3.449 | 3.465 | 3.431 | 3.439 | 721,530 | +0.01(+0.44%) |
Feb 09, 2016 | 3.379 | 3.444 | 3.364 | 3.424 | 867,520 | -0.01(-0.29%) |
Feb 08, 2016 | 3.459 | 3.464 | 3.419 | 3.434 | 1,221,112 | -0.05(-1.57%) |
Feb 05, 2016 | 3.543 | 3.543 | 3.478 | 3.488 | 1,102,468 | -0.07(-1.96%) |
Feb 04, 2016 | 3.548 | 3.578 | 3.528 | 3.558 | 1,062,341 | +0.01(+0.28%) |
Feb 03, 2016 | 3.538 | 3.558 | 3.483 | 3.548 | 916,978 | +0.02(+0.56%) |
Feb 02, 2016 | 3.563 | 3.568 | 3.508 | 3.528 | 939,525 | -0.06(-1.80%) |
Feb 01, 2016 | 3.568 | 3.598 | 3.558 | 3.593 | 620,111 | -0.01(-0.28%) |
Jan 29, 2016 | 3.548 | 3.603 | 3.523 | 3.603 | 1,833,599 | +0.08(+2.26%) |
Jan 28, 2016 | 3.454 | 3.523 | 3.421 | 3.523 | 2,650,943 | +0.12(+3.50%) |
Jan 27, 2016 | 3.424 | 3.449 | 3.379 | 3.404 | 846,876 | -0.02(-0.72%) |
Jan 26, 2016 | 3.369 | 3.429 | 3.369 | 3.429 | 818,495 | +0.08(+2.37%) |
Jan 25, 2016 | 3.419 | 3.419 | 3.349 | 3.349 | 1,173,462 | -0.07(-2.03%) |
Jan 22, 2016 | 3.374 | 3.419 | 3.374 | 3.419 | 839,643 | +0.09(+2.69%) |
Jan 21, 2016 | 3.300 | 3.369 | 3.290 | 3.329 | 1,197,135 | +0.05(+1.52%) |
Jan 20, 2016 | 3.354 | 3.359 | 3.190 | 3.280 | 2,132,664 | -0.10(-2.94%) |
Jan 19, 2016 | 3.439 | 3.459 | 3.369 | 3.379 | 1,390,583 | -0.03(-0.87%) |
Jan 15, 2016 | 3.409 | 3.409 | 3.409 | 3.409 | 2,122,236 | -0.07(-2.00%) |
Jan 14, 2016 | 3.444 | 3.503 | 3.424 | 3.478 | 1,161,009 | +0.03(+1.01%) |
Jan 13, 2016 | 3.543 | 3.548 | 3.444 | 3.444 | 1,167,950 | -0.07(-2.03%) |
Jan 12, 2016 | 3.549 | 3.574 | 3.495 | 3.515 | 1,316,565 | -0.01(-0.28%) |
Jan 11, 2016 | 3.569 | 3.584 | 3.485 | 3.525 | 2,111,475 | -0.04(-1.24%) |
Jan 08, 2016 | 3.609 | 3.614 | 3.569 | 3.569 | 1,699,904 | -0.03(-0.96%) |
Jan 07, 2016 | 3.609 | 3.643 | 3.594 | 3.604 | 1,221,841 | -0.06(-1.75%) |
Jan 06, 2016 | 3.673 | 3.695 | 3.663 | 3.668 | 1,521,139 | -0.03(-0.80%) |
Jan 05, 2016 | 3.707 | 3.722 | 3.693 | 3.698 | 838,860 | +0.00(+0.13%) |