Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.830 | 3.940 | 3.680 | 3.680 | 117,167 | -0.07(-1.87%) |
Mar 30, 2016 | 3.750 | 3.800 | 3.720 | 3.750 | 21,274 | +0.04(+1.08%) |
Mar 29, 2016 | 3.830 | 3.900 | 3.701 | 3.710 | 44,815 | -0.12(-3.13%) |
Mar 28, 2016 | 3.740 | 3.830 | 3.710 | 3.830 | 53,472 | +0.15(+4.08%) |
Mar 24, 2016 | 3.750 | 3.680 | 3.680 | 3.680 | 11,500 | -0.07(-1.87%) |
Mar 23, 2016 | 3.720 | 3.750 | 3.660 | 3.750 | 5,612 | +0.02(+0.54%) |
Mar 22, 2016 | 3.780 | 3.790 | 3.690 | 3.730 | 23,628 | -0.02(-0.53%) |
Mar 21, 2016 | 3.750 | 3.830 | 3.740 | 3.750 | 34,939 | +0.00(+0.00%) |
Mar 18, 2016 | 3.675 | 3.830 | 3.675 | 3.750 | 54,209 | +0.02(+0.54%) |
Mar 17, 2016 | 3.780 | 3.810 | 3.610 | 3.730 | 16,691 | -0.03(-0.80%) |
Mar 16, 2016 | 3.820 | 3.820 | 3.760 | 3.760 | 12,180 | -0.05(-1.18%) |
Mar 15, 2016 | 3.770 | 3.825 | 3.700 | 3.805 | 22,958 | +0.10(+2.84%) |
Mar 14, 2016 | 3.710 | 3.800 | 3.650 | 3.700 | 38,897 | +0.00(+0.00%) |
Mar 11, 2016 | 3.700 | 3.780 | 3.610 | 3.700 | 50,617 | +0.00(+0.00%) |
Mar 10, 2016 | 3.730 | 3.740 | 3.607 | 3.700 | 10,540 | +0.00(+0.00%) |
Mar 09, 2016 | 3.735 | 3.735 | 3.700 | 3.700 | 7,868 | -0.01(-0.27%) |
Mar 08, 2016 | 3.700 | 3.750 | 3.620 | 3.710 | 9,586 | +0.11(+3.06%) |
Mar 07, 2016 | 3.700 | 3.750 | 3.600 | 3.600 | 38,366 | -0.02(-0.55%) |
Mar 04, 2016 | 3.460 | 3.710 | 3.460 | 3.620 | 23,912 | +0.18(+5.23%) |
Mar 03, 2016 | 3.540 | 3.550 | 3.440 | 3.440 | 9,360 | -0.11(-3.10%) |
Mar 02, 2016 | 3.510 | 3.550 | 3.490 | 3.550 | 21,336 | +0.04(+1.14%) |
Mar 01, 2016 | 3.500 | 3.540 | 3.450 | 3.510 | 312,808 | +0.07(+2.03%) |
Feb 29, 2016 | 3.520 | 3.550 | 3.440 | 3.440 | 34,793 | -0.07(-1.99%) |
Feb 26, 2016 | 3.380 | 3.600 | 3.378 | 3.510 | 113,017 | +0.21(+6.36%) |
Feb 25, 2016 | 3.268 | 3.310 | 3.221 | 3.300 | 11,793 | +0.03(+0.92%) |
Feb 24, 2016 | 3.260 | 3.270 | 3.180 | 3.270 | 4,084 | +0.00(+0.00%) |
Feb 23, 2016 | 3.270 | 3.290 | 3.180 | 3.270 | 1,803 | +0.07(+2.19%) |
Feb 22, 2016 | 3.220 | 3.280 | 3.200 | 3.200 | 7,719 | +0.03(+0.95%) |
Feb 19, 2016 | 3.280 | 3.280 | 3.170 | 3.170 | 9,716 | -0.07(-2.16%) |
Feb 18, 2016 | 3.270 | 3.270 | 3.240 | 3.240 | 568 | -0.04(-1.22%) |
Feb 17, 2016 | 3.176 | 3.280 | 3.110 | 3.280 | 4,726 | +0.20(+6.49%) |
Feb 16, 2016 | 3.050 | 3.340 | 3.050 | 3.080 | 10,913 | +0.04(+1.32%) |
Feb 12, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 8,700 | +0.00(+0.00%) |
Feb 11, 2016 | 3.100 | 3.100 | 3.040 | 3.040 | 4,043 | -0.08(-2.58%) |
Feb 10, 2016 | 3.160 | 3.320 | 3.120 | 3.120 | 6,116 | -0.08(-2.48%) |
Feb 09, 2016 | 3.210 | 3.210 | 3.110 | 3.200 | 5,338 | +0.14(+4.58%) |
Feb 08, 2016 | 3.060 | 3.170 | 3.030 | 3.060 | 6,798 | -0.16(-4.97%) |
Feb 05, 2016 | 3.239 | 3.330 | 3.210 | 3.220 | 4,238 | -0.06(-1.83%) |
Feb 04, 2016 | 3.170 | 3.290 | 3.162 | 3.280 | 4,258 | +0.05(+1.56%) |
Feb 03, 2016 | 3.150 | 3.329 | 3.080 | 3.229 | 10,208 | -0.04(-1.24%) |
Feb 02, 2016 | 3.430 | 3.480 | 3.230 | 3.270 | 8,157 | +0.08(+2.51%) |
Feb 01, 2016 | 3.330 | 3.330 | 3.160 | 3.190 | 3,999 | +0.00(+0.00%) |
Jan 29, 2016 | 3.100 | 3.400 | 3.100 | 3.190 | 4,736 | +0.06(+1.92%) |
Jan 28, 2016 | 3.150 | 3.150 | 3.020 | 3.130 | 6,246 | +0.05(+1.72%) |
Jan 27, 2016 | 3.300 | 3.340 | 3.040 | 3.077 | 14,308 | -0.01(-0.42%) |
Jan 26, 2016 | 3.190 | 3.220 | 3.065 | 3.090 | 16,036 | -0.06(-1.90%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.150 | 3.150 | 6,975 | -0.10(-3.23%) |
Jan 22, 2016 | 3.220 | 3.310 | 3.220 | 3.255 | 11,564 | +0.03(+1.09%) |
Jan 21, 2016 | 3.220 | 3.260 | 3.020 | 3.220 | 5,019 | +0.03(+0.94%) |
Jan 20, 2016 | 3.140 | 3.190 | 3.010 | 3.190 | 19,445 | -0.01(-0.31%) |
Jan 19, 2016 | 3.240 | 3.250 | 3.130 | 3.200 | 16,420 | +0.04(+1.27%) |
Jan 15, 2016 | 3.150 | 3.160 | 3.160 | 3.160 | 9,700 | -0.03(-0.94%) |
Jan 14, 2016 | 3.300 | 3.300 | 3.170 | 3.190 | 5,727 | -0.06(-1.85%) |
Jan 13, 2016 | 3.380 | 3.380 | 3.180 | 3.250 | 38,245 | -0.12(-3.56%) |
Jan 12, 2016 | 3.340 | 3.454 | 3.330 | 3.370 | 23,889 | +0.04(+1.20%) |
Jan 11, 2016 | 3.350 | 3.350 | 3.260 | 3.330 | 21,003 | -0.01(-0.30%) |
Jan 08, 2016 | 3.300 | 3.450 | 3.260 | 3.340 | 11,012 | -0.01(-0.30%) |
Jan 07, 2016 | 3.460 | 3.560 | 3.340 | 3.350 | 25,332 | -0.15(-4.29%) |
Jan 06, 2016 | 3.550 | 3.590 | 3.466 | 3.500 | 15,732 | -0.05(-1.41%) |
Jan 05, 2016 | 3.600 | 3.730 | 3.510 | 3.550 | 52,767 | -0.02(-0.56%) |