Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.292 | 3.350 | 3.209 | 3.292 | 34,745 | -0.03(-1.00%) |
Mar 30, 2016 | 3.292 | 3.325 | 3.209 | 3.325 | 7,451 | +0.07(+2.05%) |
Mar 29, 2016 | 3.234 | 3.317 | 3.159 | 3.259 | 15,828 | +0.02(+0.77%) |
Mar 28, 2016 | 3.159 | 3.250 | 3.159 | 3.234 | 15,530 | +0.02(+0.78%) |
Mar 24, 2016 | 3.250 | 3.209 | 3.209 | 3.209 | 31,078 | -0.05(-1.53%) |
Mar 23, 2016 | 3.250 | 3.342 | 3.250 | 3.259 | 6,808 | +0.00(+0.00%) |
Mar 22, 2016 | 3.309 | 3.359 | 3.259 | 3.259 | 3,647 | -0.08(-2.49%) |
Mar 21, 2016 | 3.375 | 3.500 | 3.300 | 3.342 | 9,357 | -0.08(-2.20%) |
Mar 18, 2016 | 3.284 | 3.492 | 3.284 | 3.417 | 22,186 | +0.10(+3.02%) |
Mar 17, 2016 | 3.196 | 3.367 | 3.196 | 3.317 | 23,936 | +0.11(+3.38%) |
Mar 16, 2016 | 3.275 | 3.275 | 3.159 | 3.209 | 34,421 | -0.10(-3.02%) |
Mar 15, 2016 | 3.292 | 3.350 | 3.125 | 3.309 | 49,640 | -0.09(-2.70%) |
Mar 14, 2016 | 3.400 | 3.450 | 3.317 | 3.400 | 32,783 | +0.00(+0.00%) |
Mar 11, 2016 | 3.342 | 3.400 | 3.317 | 3.400 | 34,552 | +0.01(+0.25%) |
Mar 10, 2016 | 3.375 | 3.459 | 3.242 | 3.392 | 76,494 | +0.05(+1.50%) |
Mar 09, 2016 | 3.234 | 3.425 | 3.234 | 3.342 | 86,489 | +0.20(+6.37%) |
Mar 08, 2016 | 3.000 | 3.209 | 2.975 | 3.142 | 58,374 | +0.09(+3.01%) |
Mar 07, 2016 | 2.983 | 3.121 | 2.909 | 3.050 | 194,067 | +0.13(+4.27%) |
Mar 04, 2016 | 2.892 | 2.967 | 2.867 | 2.925 | 295,465 | +0.08(+2.93%) |
Mar 03, 2016 | 2.983 | 2.983 | 2.817 | 2.842 | 67,646 | -0.10(-3.40%) |
Mar 02, 2016 | 2.992 | 3.000 | 2.942 | 2.942 | 40,609 | -0.05(-1.67%) |
Mar 01, 2016 | 2.892 | 3.045 | 2.850 | 2.992 | 66,297 | +0.10(+3.46%) |
Feb 29, 2016 | 2.842 | 2.917 | 2.817 | 2.892 | 12,758 | +0.00(+0.00%) |
Feb 26, 2016 | 2.887 | 2.942 | 2.858 | 2.892 | 42,394 | -0.08(-2.80%) |
Feb 25, 2016 | 2.842 | 2.975 | 2.817 | 2.975 | 26,055 | +0.06(+2.00%) |
Feb 24, 2016 | 2.943 | 2.943 | 2.833 | 2.917 | 14,697 | -0.06(-1.92%) |
Feb 23, 2016 | 2.966 | 3.024 | 2.941 | 2.974 | 6,904 | -0.07(-2.44%) |
Feb 22, 2016 | 3.015 | 3.131 | 3.015 | 3.048 | 23,492 | +0.12(+4.24%) |
Feb 19, 2016 | 2.933 | 2.933 | 2.891 | 2.924 | 11,256 | -0.06(-1.94%) |
Feb 18, 2016 | 2.891 | 3.024 | 2.883 | 2.982 | 11,697 | +0.00(+0.00%) |
Feb 17, 2016 | 2.751 | 2.991 | 2.751 | 2.982 | 186,467 | +0.17(+6.18%) |
Feb 16, 2016 | 2.867 | 2.941 | 2.768 | 2.809 | 177,391 | -0.13(-4.49%) |
Feb 12, 2016 | 2.900 | 2.941 | 2.941 | 2.941 | 15,251 | +0.04(+1.42%) |
Feb 11, 2016 | 3.015 | 3.015 | 2.900 | 2.900 | 32,077 | -0.12(-3.84%) |
Feb 10, 2016 | 3.015 | 3.164 | 3.015 | 3.015 | 16,982 | +0.01(+0.27%) |
Feb 09, 2016 | 3.098 | 3.172 | 2.941 | 3.007 | 54,210 | -0.08(-2.67%) |
Feb 08, 2016 | 3.222 | 3.247 | 3.081 | 3.090 | 44,283 | -0.05(-1.58%) |
Feb 05, 2016 | 3.230 | 3.238 | 3.139 | 3.139 | 4,680 | -0.05(-1.55%) |
Feb 04, 2016 | 3.139 | 3.238 | 3.139 | 3.189 | 8,999 | +0.02(+0.78%) |
Feb 03, 2016 | 3.106 | 3.164 | 3.106 | 3.164 | 4,893 | +0.02(+0.79%) |
Feb 02, 2016 | 3.196 | 3.196 | 3.123 | 3.139 | 9,868 | -0.02(-0.52%) |
Feb 01, 2016 | 3.205 | 3.205 | 3.139 | 3.156 | 10,919 | -0.07(-2.05%) |
Jan 29, 2016 | 3.222 | 3.238 | 3.189 | 3.222 | 13,081 | +0.08(+2.63%) |
Jan 28, 2016 | 3.181 | 3.181 | 3.131 | 3.139 | 7,266 | +0.00(+0.00%) |
Jan 27, 2016 | 3.181 | 3.222 | 3.131 | 3.139 | 7,380 | -0.03(-1.04%) |
Jan 26, 2016 | 3.139 | 3.205 | 3.131 | 3.172 | 23,092 | +0.03(+1.05%) |
Jan 25, 2016 | 3.139 | 3.197 | 3.115 | 3.139 | 36,869 | +0.01(+0.26%) |
Jan 22, 2016 | 3.139 | 3.222 | 3.115 | 3.131 | 64,336 | +0.01(+0.26%) |
Jan 21, 2016 | 3.148 | 3.222 | 3.115 | 3.123 | 17,882 | +0.02(+0.53%) |
Jan 20, 2016 | 3.156 | 3.205 | 3.106 | 3.106 | 16,507 | -0.07(-2.08%) |
Jan 19, 2016 | 3.164 | 3.271 | 3.156 | 3.172 | 4,995 | -0.07(-2.04%) |
Jan 15, 2016 | 3.313 | 3.238 | 3.238 | 3.238 | 70,207 | +0.00(+0.00%) |
Jan 14, 2016 | 3.165 | 3.288 | 3.165 | 3.238 | 7,952 | +0.00(+0.00%) |
Jan 13, 2016 | 3.280 | 3.280 | 3.195 | 3.238 | 10,107 | +0.04(+1.29%) |
Jan 12, 2016 | 3.280 | 3.346 | 3.181 | 3.197 | 21,359 | -0.11(-3.25%) |
Jan 11, 2016 | 3.346 | 3.362 | 3.280 | 3.305 | 16,432 | +0.01(+0.25%) |
Jan 08, 2016 | 3.371 | 3.379 | 3.263 | 3.296 | 41,183 | -0.10(-2.92%) |
Jan 07, 2016 | 3.428 | 3.445 | 3.387 | 3.395 | 38,524 | -0.05(-1.44%) |
Jan 06, 2016 | 3.585 | 3.651 | 3.428 | 3.445 | 28,053 | -0.20(-5.44%) |
Jan 05, 2016 | 3.478 | 3.685 | 3.478 | 3.643 | 41,015 | +0.18(+5.25%) |