Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.392 | 3.409 | 3.367 | 3.400 | 19,172 | +0.02(+0.49%) |
Apr 28, 2016 | 3.350 | 3.409 | 3.334 | 3.384 | 16,308 | +0.01(+0.25%) |
Apr 27, 2016 | 3.350 | 3.409 | 3.350 | 3.375 | 3,265 | +0.01(+0.25%) |
Apr 26, 2016 | 3.375 | 3.375 | 3.350 | 3.367 | 16,616 | -0.02(-0.49%) |
Apr 25, 2016 | 3.475 | 3.475 | 3.292 | 3.384 | 86,209 | -0.16(-4.47%) |
Apr 22, 2016 | 3.342 | 3.559 | 3.325 | 3.542 | 59,916 | +0.15(+4.42%) |
Apr 21, 2016 | 3.409 | 3.425 | 3.350 | 3.392 | 4,085 | -0.02(-0.73%) |
Apr 20, 2016 | 3.384 | 3.417 | 3.302 | 3.417 | 38,400 | +0.04(+1.23%) |
Apr 19, 2016 | 3.375 | 3.417 | 3.367 | 3.375 | 26,975 | +0.01(+0.25%) |
Apr 18, 2016 | 3.334 | 3.475 | 3.292 | 3.367 | 10,343 | +0.00(+0.00%) |
Apr 15, 2016 | 3.375 | 3.375 | 3.309 | 3.367 | 5,288 | +0.03(+1.00%) |
Apr 14, 2016 | 3.284 | 3.475 | 3.275 | 3.334 | 21,830 | +0.08(+2.30%) |
Apr 13, 2016 | 3.225 | 3.317 | 3.206 | 3.259 | 20,043 | +0.03(+1.03%) |
Apr 12, 2016 | 3.167 | 3.234 | 3.154 | 3.225 | 90,621 | +0.02(+0.78%) |
Apr 11, 2016 | 3.209 | 3.217 | 3.092 | 3.200 | 89,470 | +0.00(+0.00%) |
Apr 08, 2016 | 3.167 | 3.209 | 3.163 | 3.200 | 18,543 | +0.04(+1.32%) |
Apr 07, 2016 | 3.209 | 3.209 | 3.151 | 3.159 | 45,373 | -0.03(-1.04%) |
Apr 06, 2016 | 3.211 | 3.211 | 3.092 | 3.192 | 7,016 | +0.03(+1.06%) |
Apr 05, 2016 | 3.150 | 3.208 | 3.150 | 3.159 | 5,578 | -0.02(-0.79%) |
Apr 04, 2016 | 3.225 | 3.300 | 3.108 | 3.184 | 36,632 | -0.03(-1.04%) |
Apr 01, 2016 | 3.250 | 3.300 | 3.142 | 3.217 | 20,967 | -0.08(-2.28%) |
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%) |