Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.670 | 3.712 | 3.659 | 3.703 | 897,209 | +0.03(+0.90%) |
Apr 28, 2016 | 3.689 | 3.703 | 3.672 | 3.670 | 577,712 | -0.03(-0.89%) |
Apr 27, 2016 | 3.675 | 3.703 | 3.623 | 3.703 | 556,779 | +0.04(+1.03%) |
Apr 26, 2016 | 3.651 | 3.675 | 3.651 | 3.665 | 504,300 | +0.03(+0.78%) |
Apr 25, 2016 | 3.675 | 3.675 | 3.632 | 3.637 | 510,592 | -0.03(-0.90%) |
Apr 22, 2016 | 3.642 | 3.675 | 3.642 | 3.670 | 297,346 | +0.02(+0.52%) |
Apr 21, 2016 | 3.684 | 3.689 | 3.642 | 3.651 | 548,898 | -0.02(-0.64%) |
Apr 20, 2016 | 3.675 | 3.689 | 3.666 | 3.675 | 593,602 | -0.01(-0.25%) |
Apr 19, 2016 | 3.666 | 3.684 | 3.661 | 3.684 | 495,488 | +0.03(+0.77%) |
Apr 18, 2016 | 3.619 | 3.670 | 3.614 | 3.656 | 664,407 | +0.03(+0.77%) |
Apr 15, 2016 | 3.595 | 3.633 | 3.595 | 3.628 | 426,339 | +0.00(+0.13%) |
Apr 14, 2016 | 3.609 | 3.633 | 3.609 | 3.623 | 345,304 | +0.01(+0.26%) |
Apr 13, 2016 | 3.642 | 3.642 | 3.614 | 3.614 | 628,423 | -0.03(-0.77%) |
Apr 12, 2016 | 3.577 | 3.642 | 3.577 | 3.642 | 911,262 | +0.06(+1.56%) |
Apr 11, 2016 | 3.600 | 3.619 | 3.586 | 3.586 | 706,355 | +0.00(+0.00%) |
Apr 08, 2016 | 3.591 | 3.600 | 3.572 | 3.586 | 683,101 | +0.03(+0.92%) |
Apr 07, 2016 | 3.553 | 3.591 | 3.549 | 3.553 | 367,691 | -0.03(-0.91%) |
Apr 06, 2016 | 3.600 | 3.600 | 3.563 | 3.586 | 1,056,240 | +0.02(+0.66%) |
Apr 05, 2016 | 3.539 | 3.570 | 3.521 | 3.563 | 608,604 | -0.02(-0.65%) |
Apr 04, 2016 | 3.647 | 3.647 | 3.581 | 3.586 | 940,350 | -0.07(-1.79%) |
Apr 01, 2016 | 3.647 | 3.651 | 3.623 | 3.651 | 805,392 | +0.00(+0.00%) |
Mar 31, 2016 | 3.614 | 3.656 | 3.610 | 3.651 | 883,204 | +0.05(+1.30%) |
Mar 30, 2016 | 3.628 | 3.628 | 3.595 | 3.605 | 1,327,568 | -0.00(-0.13%) |
Mar 29, 2016 | 3.558 | 3.609 | 3.535 | 3.609 | 601,649 | +0.06(+1.58%) |
Mar 28, 2016 | 3.549 | 3.572 | 3.530 | 3.553 | 424,645 | +0.00(+0.00%) |
Mar 24, 2016 | 3.507 | 3.553 | 3.553 | 3.553 | 577,279 | +0.02(+0.53%) |
Mar 23, 2016 | 3.567 | 3.581 | 3.535 | 3.535 | 717,996 | -0.03(-0.92%) |
Mar 22, 2016 | 3.586 | 3.614 | 3.563 | 3.567 | 654,134 | -0.04(-1.04%) |
Mar 21, 2016 | 3.614 | 3.623 | 3.587 | 3.605 | 520,094 | -0.00(-0.13%) |
Mar 18, 2016 | 3.600 | 3.619 | 3.595 | 3.609 | 747,355 | +0.01(+0.39%) |
Mar 17, 2016 | 3.563 | 3.600 | 3.554 | 3.595 | 731,109 | +0.04(+1.18%) |
Mar 16, 2016 | 3.484 | 3.554 | 3.483 | 3.554 | 840,766 | +0.07(+1.86%) |
Mar 15, 2016 | 3.484 | 3.516 | 3.484 | 3.489 | 604,346 | -0.01(-0.40%) |
Mar 14, 2016 | 3.521 | 3.530 | 3.493 | 3.503 | 458,235 | -0.02(-0.53%) |
Mar 11, 2016 | 3.489 | 3.530 | 3.489 | 3.521 | 451,650 | +0.05(+1.47%) |
Mar 10, 2016 | 3.526 | 3.543 | 3.465 | 3.470 | 642,479 | -0.06(-1.58%) |
Mar 09, 2016 | 3.465 | 3.530 | 3.459 | 3.526 | 1,015,661 | +0.07(+2.02%) |
Mar 08, 2016 | 3.433 | 3.456 | 3.414 | 3.456 | 622,035 | +0.00(+0.00%) |
Mar 07, 2016 | 3.475 | 3.475 | 3.438 | 3.456 | 404,025 | -0.03(-0.80%) |
Mar 04, 2016 | 3.461 | 3.465 | 3.438 | 3.484 | 618,121 | +0.03(+0.81%) |
Mar 03, 2016 | 3.438 | 3.456 | 3.410 | 3.456 | 506,830 | +0.02(+0.54%) |
Mar 02, 2016 | 3.391 | 3.442 | 3.382 | 3.438 | 813,859 | +0.04(+1.09%) |
Mar 01, 2016 | 3.326 | 3.410 | 3.326 | 3.400 | 706,017 | +0.08(+2.52%) |
Feb 29, 2016 | 3.317 | 3.345 | 3.285 | 3.317 | 716,692 | +0.01(+0.28%) |
Feb 26, 2016 | 3.298 | 3.317 | 3.284 | 3.307 | 440,977 | +0.01(+0.28%) |
Feb 25, 2016 | 3.252 | 3.298 | 3.252 | 3.298 | 408,884 | +0.05(+1.43%) |
Feb 24, 2016 | 3.233 | 3.266 | 3.228 | 3.252 | 447,697 | +0.00(+0.14%) |
Feb 23, 2016 | 3.294 | 3.303 | 3.247 | 3.247 | 539,504 | -0.06(-1.83%) |
Feb 22, 2016 | 3.312 | 3.317 | 3.303 | 3.307 | 491,699 | +0.02(+0.56%) |
Feb 19, 2016 | 3.233 | 3.298 | 3.224 | 3.289 | 730,758 | +0.02(+0.71%) |
Feb 18, 2016 | 3.242 | 3.270 | 3.196 | 3.266 | 629,862 | +0.05(+1.44%) |
Feb 17, 2016 | 3.182 | 3.238 | 3.178 | 3.219 | 643,607 | +0.04(+1.31%) |
Feb 16, 2016 | 3.141 | 3.192 | 3.118 | 3.178 | 926,518 | +0.04(+1.17%) |
Feb 12, 2016 | 3.067 | 3.141 | 3.141 | 3.141 | 1,043,794 | +0.08(+2.72%) |
Feb 11, 2016 | 3.072 | 3.075 | 3.044 | 3.058 | 936,665 | -0.05(-1.49%) |
Feb 10, 2016 | 3.104 | 3.173 | 3.097 | 3.104 | 909,278 | +0.01(+0.30%) |
Feb 09, 2016 | 3.099 | 3.130 | 3.081 | 3.095 | 732,863 | -0.06(-1.90%) |
Feb 08, 2016 | 3.224 | 3.228 | 3.132 | 3.155 | 789,493 | -0.11(-3.39%) |
Feb 05, 2016 | 3.334 | 3.334 | 3.265 | 3.265 | 621,866 | -0.08(-2.34%) |
Feb 04, 2016 | 3.284 | 3.367 | 3.271 | 3.344 | 979,776 | +0.04(+1.12%) |
Feb 03, 2016 | 3.265 | 3.316 | 3.238 | 3.307 | 1,026,714 | +0.05(+1.56%) |
Feb 02, 2016 | 3.247 | 3.265 | 3.228 | 3.256 | 556,636 | -0.06(-1.67%) |