Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.296 | 3.354 | 3.212 | 3.296 | 34,702 | -0.03(-1.00%) |
Mar 30, 2016 | 3.296 | 3.329 | 3.212 | 3.329 | 7,442 | +0.07(+2.05%) |
Mar 29, 2016 | 3.237 | 3.321 | 3.162 | 3.263 | 15,808 | +0.03(+0.77%) |
Mar 28, 2016 | 3.162 | 3.254 | 3.162 | 3.237 | 15,511 | +0.03(+0.78%) |
Mar 24, 2016 | 3.254 | 3.212 | 3.212 | 3.212 | 31,040 | -0.05(-1.53%) |
Mar 23, 2016 | 3.254 | 3.346 | 3.254 | 3.263 | 6,800 | +0.00(+0.00%) |
Mar 22, 2016 | 3.313 | 3.363 | 3.263 | 3.263 | 3,643 | -0.08(-2.49%) |
Mar 21, 2016 | 3.379 | 3.504 | 3.304 | 3.346 | 9,345 | -0.08(-2.19%) |
Mar 18, 2016 | 3.288 | 3.496 | 3.288 | 3.421 | 22,159 | +0.10(+3.02%) |
Mar 17, 2016 | 3.200 | 3.371 | 3.200 | 3.321 | 23,906 | +0.11(+3.38%) |
Mar 16, 2016 | 3.279 | 3.279 | 3.162 | 3.212 | 34,379 | -0.10(-3.02%) |
Mar 15, 2016 | 3.296 | 3.354 | 3.129 | 3.313 | 49,579 | -0.09(-2.70%) |
Mar 14, 2016 | 3.404 | 3.454 | 3.321 | 3.404 | 32,743 | +0.00(+0.00%) |
Mar 11, 2016 | 3.346 | 3.404 | 3.321 | 3.404 | 34,509 | +0.01(+0.25%) |
Mar 10, 2016 | 3.379 | 3.463 | 3.246 | 3.396 | 76,400 | +0.05(+1.50%) |
Mar 09, 2016 | 3.237 | 3.429 | 3.237 | 3.346 | 86,383 | +0.20(+6.37%) |
Mar 08, 2016 | 3.004 | 3.212 | 2.979 | 3.146 | 58,302 | +0.09(+3.01%) |
Mar 07, 2016 | 2.987 | 3.125 | 2.912 | 3.054 | 193,829 | +0.13(+4.27%) |
Mar 04, 2016 | 2.895 | 2.970 | 2.870 | 2.929 | 295,103 | +0.08(+2.93%) |
Mar 03, 2016 | 2.987 | 2.987 | 2.820 | 2.845 | 67,563 | -0.10(-3.40%) |
Mar 02, 2016 | 2.996 | 3.004 | 2.945 | 2.945 | 40,559 | -0.05(-1.67%) |
Mar 01, 2016 | 2.895 | 3.049 | 2.854 | 2.996 | 66,216 | +0.10(+3.46%) |
Feb 29, 2016 | 2.845 | 2.920 | 2.820 | 2.895 | 12,743 | +0.00(+0.00%) |
Feb 26, 2016 | 2.891 | 2.945 | 2.862 | 2.895 | 42,342 | -0.08(-2.80%) |
Feb 25, 2016 | 2.845 | 2.979 | 2.820 | 2.979 | 26,023 | +0.06(+2.00%) |
Feb 24, 2016 | 2.947 | 2.947 | 2.837 | 2.920 | 14,679 | -0.06(-1.92%) |
Feb 23, 2016 | 2.969 | 3.027 | 2.945 | 2.978 | 6,896 | -0.07(-2.44%) |
Feb 22, 2016 | 3.019 | 3.135 | 3.019 | 3.052 | 23,463 | +0.12(+4.24%) |
Feb 19, 2016 | 2.936 | 2.936 | 2.895 | 2.928 | 11,242 | -0.06(-1.94%) |
Feb 18, 2016 | 2.895 | 3.027 | 2.887 | 2.986 | 11,683 | +0.00(+0.00%) |
Feb 17, 2016 | 2.754 | 2.994 | 2.754 | 2.986 | 186,238 | +0.17(+6.18%) |
Feb 16, 2016 | 2.870 | 2.945 | 2.771 | 2.812 | 177,174 | -0.13(-4.49%) |
Feb 12, 2016 | 2.903 | 2.945 | 2.945 | 2.945 | 15,233 | +0.04(+1.42%) |
Feb 11, 2016 | 3.019 | 3.019 | 2.903 | 2.903 | 32,038 | -0.12(-3.84%) |
Feb 10, 2016 | 3.019 | 3.168 | 3.019 | 3.019 | 16,962 | +0.01(+0.27%) |
Feb 09, 2016 | 3.102 | 3.176 | 2.945 | 3.011 | 54,144 | -0.08(-2.67%) |
Feb 08, 2016 | 3.226 | 3.251 | 3.085 | 3.094 | 44,229 | -0.05(-1.58%) |
Feb 05, 2016 | 3.234 | 3.242 | 3.143 | 3.143 | 4,675 | -0.05(-1.55%) |
Feb 04, 2016 | 3.143 | 3.242 | 3.143 | 3.193 | 8,988 | +0.02(+0.78%) |
Feb 03, 2016 | 3.110 | 3.168 | 3.110 | 3.168 | 4,887 | +0.02(+0.79%) |
Feb 02, 2016 | 3.200 | 3.200 | 3.127 | 3.143 | 9,856 | -0.02(-0.52%) |
Feb 01, 2016 | 3.209 | 3.209 | 3.143 | 3.160 | 10,906 | -0.07(-2.05%) |
Jan 29, 2016 | 3.226 | 3.242 | 3.193 | 3.226 | 13,065 | +0.08(+2.63%) |
Jan 28, 2016 | 3.184 | 3.184 | 3.135 | 3.143 | 7,257 | +0.00(+0.00%) |
Jan 27, 2016 | 3.184 | 3.226 | 3.135 | 3.143 | 7,371 | -0.03(-1.04%) |
Jan 26, 2016 | 3.143 | 3.209 | 3.135 | 3.176 | 23,063 | +0.03(+1.05%) |
Jan 25, 2016 | 3.143 | 3.201 | 3.118 | 3.143 | 36,824 | +0.01(+0.26%) |
Jan 22, 2016 | 3.143 | 3.226 | 3.118 | 3.135 | 64,257 | +0.01(+0.26%) |
Jan 21, 2016 | 3.151 | 3.226 | 3.118 | 3.127 | 17,860 | +0.02(+0.53%) |
Jan 20, 2016 | 3.160 | 3.209 | 3.110 | 3.110 | 16,486 | -0.07(-2.08%) |
Jan 19, 2016 | 3.168 | 3.275 | 3.160 | 3.176 | 4,989 | -0.07(-2.04%) |
Jan 15, 2016 | 3.317 | 3.242 | 3.242 | 3.242 | 70,121 | +0.00(+0.00%) |
Jan 14, 2016 | 3.169 | 3.292 | 3.169 | 3.242 | 7,943 | +0.00(+0.00%) |
Jan 13, 2016 | 3.284 | 3.284 | 3.199 | 3.242 | 10,095 | +0.04(+1.29%) |
Jan 12, 2016 | 3.284 | 3.350 | 3.184 | 3.201 | 21,333 | -0.11(-3.25%) |
Jan 11, 2016 | 3.350 | 3.366 | 3.284 | 3.309 | 16,411 | +0.01(+0.25%) |
Jan 08, 2016 | 3.375 | 3.383 | 3.267 | 3.300 | 41,133 | -0.10(-2.92%) |
Jan 07, 2016 | 3.433 | 3.449 | 3.391 | 3.400 | 38,477 | -0.05(-1.44%) |
Jan 06, 2016 | 3.590 | 3.656 | 3.433 | 3.449 | 28,019 | -0.20(-5.44%) |
Jan 05, 2016 | 3.482 | 3.689 | 3.482 | 3.648 | 40,965 | +0.18(+5.25%) |