Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.842 | 3.891 | 3.815 | 3.840 | 1,745,252 | -0.01(-0.33%) |
Mar 30, 2016 | 3.867 | 3.913 | 3.834 | 3.853 | 1,903,063 | +0.07(+1.80%) |
Mar 29, 2016 | 3.606 | 3.797 | 3.597 | 3.785 | 2,059,889 | +0.16(+4.46%) |
Mar 28, 2016 | 3.668 | 3.671 | 3.606 | 3.623 | 791,231 | -0.02(-0.51%) |
Mar 24, 2016 | 3.567 | 3.642 | 3.642 | 3.642 | 3,749,677 | +0.02(+0.51%) |
Mar 23, 2016 | 3.664 | 3.669 | 3.597 | 3.623 | 862,548 | -0.06(-1.74%) |
Mar 22, 2016 | 3.634 | 3.725 | 3.629 | 3.687 | 1,193,489 | +0.01(+0.24%) |
Mar 21, 2016 | 3.637 | 3.682 | 3.627 | 3.679 | 1,291,780 | +0.04(+1.02%) |
Mar 18, 2016 | 3.667 | 3.673 | 3.600 | 3.642 | 1,956,793 | +0.01(+0.19%) |
Mar 17, 2016 | 3.556 | 3.663 | 3.556 | 3.635 | 1,681,666 | +0.05(+1.50%) |
Mar 16, 2016 | 3.454 | 3.604 | 3.454 | 3.581 | 1,737,418 | +0.12(+3.40%) |
Mar 15, 2016 | 3.405 | 3.474 | 3.391 | 3.463 | 722,839 | +0.03(+0.99%) |
Mar 14, 2016 | 3.391 | 3.448 | 3.384 | 3.429 | 902,150 | +0.01(+0.40%) |
Mar 11, 2016 | 3.352 | 3.418 | 3.338 | 3.416 | 1,798,592 | +0.15(+4.56%) |
Mar 10, 2016 | 3.321 | 3.360 | 3.146 | 3.267 | 2,029,435 | -0.00(-0.09%) |
Mar 09, 2016 | 3.237 | 3.276 | 3.212 | 3.270 | 555,110 | +0.08(+2.38%) |
Mar 08, 2016 | 3.202 | 3.273 | 3.162 | 3.194 | 633,933 | -0.06(-1.83%) |
Mar 07, 2016 | 3.262 | 3.295 | 3.185 | 3.253 | 1,600,142 | -0.06(-1.68%) |
Mar 04, 2016 | 3.288 | 3.360 | 3.256 | 3.309 | 1,628,819 | +0.02(+0.71%) |
Mar 03, 2016 | 3.294 | 3.294 | 3.217 | 3.285 | 983,715 | -0.00(-0.12%) |
Mar 02, 2016 | 3.234 | 3.289 | 3.212 | 3.289 | 1,348,877 | +0.03(+0.96%) |
Mar 01, 2016 | 3.075 | 3.260 | 3.065 | 3.258 | 3,459,241 | +0.25(+8.43%) |
Feb 29, 2016 | 3.058 | 3.136 | 3.005 | 3.005 | 1,136,916 | -0.06(-1.81%) |
Feb 26, 2016 | 3.137 | 3.142 | 3.041 | 3.060 | 1,807,884 | -0.03(-0.82%) |
Feb 25, 2016 | 3.005 | 3.087 | 2.941 | 3.085 | 1,645,976 | +0.11(+3.67%) |
Feb 24, 2016 | 2.777 | 2.990 | 2.769 | 2.976 | 2,419,835 | +0.07(+2.38%) |
Feb 23, 2016 | 3.002 | 3.020 | 2.892 | 2.907 | 1,413,819 | -0.14(-4.66%) |
Feb 22, 2016 | 3.018 | 3.065 | 3.006 | 3.049 | 1,757,645 | +0.11(+3.85%) |
Feb 19, 2016 | 2.879 | 2.954 | 2.876 | 2.936 | 2,322,068 | +0.01(+0.33%) |
Feb 18, 2016 | 3.026 | 3.026 | 2.915 | 2.927 | 2,079,376 | -0.04(-1.22%) |
Feb 17, 2016 | 2.842 | 2.981 | 2.838 | 2.963 | 2,726,945 | +0.17(+6.10%) |
Feb 16, 2016 | 2.748 | 2.795 | 2.702 | 2.792 | 1,771,814 | +0.14(+5.40%) |
Feb 12, 2016 | 2.639 | 2.649 | 2.649 | 2.649 | 1,419,990 | +0.11(+4.13%) |
Feb 11, 2016 | 2.460 | 2.595 | 2.453 | 2.544 | 2,739,512 | -0.02(-0.94%) |
Feb 10, 2016 | 2.630 | 2.708 | 2.561 | 2.568 | 2,817,812 | +0.02(+0.73%) |
Feb 09, 2016 | 2.487 | 2.658 | 2.484 | 2.550 | 3,563,979 | -0.04(-1.55%) |
Feb 08, 2016 | 2.562 | 2.611 | 2.451 | 2.590 | 4,437,977 | -0.12(-4.39%) |
Feb 05, 2016 | 2.921 | 2.921 | 2.674 | 2.709 | 3,059,970 | -0.25(-8.43%) |
Feb 04, 2016 | 2.919 | 3.012 | 2.875 | 2.958 | 1,704,316 | +0.01(+0.50%) |
Feb 03, 2016 | 2.994 | 3.016 | 2.815 | 2.943 | 2,959,934 | -0.01(-0.49%) |
Feb 02, 2016 | 3.074 | 3.090 | 2.932 | 2.958 | 2,790,562 | -0.17(-5.54%) |
Feb 01, 2016 | 3.064 | 3.168 | 3.049 | 3.131 | 2,747,285 | +0.04(+1.23%) |
Jan 29, 2016 | 2.889 | 3.099 | 2.889 | 3.093 | 3,589,052 | +0.26(+9.37%) |
Jan 28, 2016 | 2.824 | 2.857 | 2.728 | 2.828 | 4,002,821 | +0.11(+4.01%) |
Jan 27, 2016 | 2.833 | 2.873 | 2.686 | 2.719 | 3,079,304 | -0.18(-6.21%) |
Jan 26, 2016 | 2.852 | 2.921 | 2.807 | 2.899 | 2,071,070 | +0.08(+3.01%) |
Jan 25, 2016 | 2.907 | 2.950 | 2.808 | 2.815 | 2,158,189 | -0.11(-3.63%) |
Jan 22, 2016 | 2.869 | 2.924 | 2.836 | 2.921 | 3,947,438 | +0.22(+8.03%) |
Jan 21, 2016 | 2.689 | 2.811 | 2.608 | 2.704 | 3,122,612 | +0.04(+1.68%) |
Jan 20, 2016 | 2.579 | 2.730 | 2.437 | 2.659 | 6,067,875 | -0.06(-2.29%) |
Jan 19, 2016 | 2.801 | 2.815 | 2.648 | 2.721 | 6,025,819 | +0.01(+0.43%) |
Jan 15, 2016 | 2.824 | 2.710 | 2.710 | 2.710 | 3,522,766 | -0.26(-8.75%) |
Jan 14, 2016 | 2.835 | 3.026 | 2.741 | 2.969 | 4,365,961 | +0.16(+5.57%) |
Jan 13, 2016 | 3.108 | 3.117 | 2.794 | 2.813 | 3,597,051 | -0.23(-7.64%) |
Jan 12, 2016 | 3.039 | 3.071 | 2.939 | 3.046 | 2,782,718 | +0.10(+3.30%) |
Jan 11, 2016 | 2.950 | 2.982 | 2.840 | 2.948 | 2,869,611 | +0.05(+1.88%) |
Jan 08, 2016 | 3.061 | 3.068 | 2.881 | 2.894 | 2,945,385 | -0.07(-2.40%) |
Jan 07, 2016 | 3.090 | 3.169 | 2.955 | 2.965 | 4,140,467 | -0.29(-8.86%) |
Jan 06, 2016 | 3.215 | 3.309 | 3.191 | 3.253 | 2,322,695 | -0.11(-3.38%) |
Jan 05, 2016 | 3.431 | 3.445 | 3.330 | 3.367 | 1,957,132 | -0.03(-0.95%) |