Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.558 | 3.567 | 3.467 | 3.558 | 369,872 | +0.01(+0.40%) |
Mar 30, 2016 | 3.477 | 3.572 | 3.477 | 3.543 | 166,362 | +0.02(+0.68%) |
Mar 29, 2016 | 3.462 | 3.534 | 3.462 | 3.520 | 144,044 | -0.02(-0.54%) |
Mar 28, 2016 | 3.462 | 3.558 | 3.460 | 3.539 | 166,530 | +0.05(+1.51%) |
Mar 24, 2016 | 3.534 | 3.486 | 3.486 | 3.486 | 108,677 | -0.03(-0.95%) |
Mar 23, 2016 | 3.510 | 3.596 | 3.510 | 3.520 | 144,725 | -0.01(-0.27%) |
Mar 22, 2016 | 3.481 | 3.558 | 3.444 | 3.529 | 168,536 | +0.05(+1.37%) |
Mar 21, 2016 | 3.477 | 3.491 | 3.424 | 3.481 | 124,348 | +0.00(+0.14%) |
Mar 18, 2016 | 3.481 | 3.501 | 3.424 | 3.477 | 208,711 | +0.03(+0.97%) |
Mar 17, 2016 | 3.515 | 3.615 | 3.419 | 3.443 | 411,873 | -0.13(-3.74%) |
Mar 16, 2016 | 3.553 | 3.591 | 3.553 | 3.577 | 146,076 | +0.00(+0.00%) |
Mar 15, 2016 | 3.525 | 3.584 | 3.492 | 3.577 | 213,923 | +0.04(+1.20%) |
Mar 14, 2016 | 3.463 | 3.544 | 3.430 | 3.534 | 476,126 | +0.07(+1.91%) |
Mar 11, 2016 | 3.388 | 3.478 | 3.388 | 3.468 | 157,165 | +0.10(+3.09%) |
Mar 10, 2016 | 3.397 | 3.454 | 3.317 | 3.364 | 201,106 | -0.10(-2.87%) |
Mar 09, 2016 | 3.331 | 3.492 | 3.326 | 3.463 | 307,739 | +0.14(+4.27%) |
Mar 08, 2016 | 3.388 | 3.397 | 3.312 | 3.321 | 265,565 | -0.03(-0.99%) |
Mar 07, 2016 | 3.359 | 3.473 | 3.326 | 3.355 | 463,267 | +0.04(+1.29%) |
Mar 04, 2016 | 3.298 | 3.430 | 3.284 | 3.312 | 392,807 | +0.04(+1.30%) |
Mar 03, 2016 | 3.165 | 3.340 | 3.147 | 3.269 | 346,873 | +0.08(+2.37%) |
Mar 02, 2016 | 3.156 | 3.213 | 3.137 | 3.194 | 216,218 | +0.02(+0.60%) |
Mar 01, 2016 | 3.260 | 3.279 | 3.161 | 3.175 | 269,699 | -0.05(-1.61%) |
Feb 29, 2016 | 3.132 | 3.284 | 3.118 | 3.227 | 413,173 | +0.13(+4.12%) |
Feb 26, 2016 | 3.033 | 3.118 | 3.004 | 3.099 | 230,588 | +0.06(+2.02%) |
Feb 25, 2016 | 3.009 | 3.038 | 2.948 | 3.038 | 162,084 | +0.02(+0.79%) |
Feb 24, 2016 | 2.896 | 3.057 | 2.896 | 3.014 | 241,792 | +0.10(+3.58%) |
Feb 23, 2016 | 2.891 | 2.952 | 2.891 | 2.910 | 164,818 | -0.01(-0.32%) |
Feb 22, 2016 | 2.910 | 2.967 | 2.886 | 2.919 | 241,570 | -0.00(-0.16%) |
Feb 19, 2016 | 2.881 | 2.924 | 2.853 | 2.924 | 115,099 | +0.00(+0.00%) |
Feb 18, 2016 | 2.924 | 2.974 | 2.886 | 2.924 | 171,812 | +0.00(+0.00%) |
Feb 17, 2016 | 3.019 | 3.019 | 2.877 | 2.924 | 271,557 | -0.07(-2.22%) |
Feb 16, 2016 | 2.834 | 2.990 | 2.810 | 2.990 | 319,380 | +0.19(+6.76%) |
Feb 12, 2016 | 2.642 | 2.801 | 2.801 | 2.801 | 263,468 | +0.12(+4.54%) |
Feb 11, 2016 | 2.731 | 2.762 | 2.633 | 2.679 | 420,454 | -0.09(-3.21%) |
Feb 10, 2016 | 2.642 | 2.778 | 2.619 | 2.768 | 325,672 | +0.10(+3.68%) |
Feb 09, 2016 | 2.801 | 2.806 | 2.609 | 2.670 | 500,369 | -0.23(-7.90%) |
Feb 08, 2016 | 2.806 | 2.923 | 2.633 | 2.899 | 703,375 | +0.07(+2.31%) |
Feb 05, 2016 | 2.866 | 2.897 | 2.829 | 2.834 | 139,721 | -0.05(-1.62%) |
Feb 04, 2016 | 2.866 | 2.937 | 2.857 | 2.880 | 171,558 | -0.04(-1.28%) |
Feb 03, 2016 | 2.843 | 2.937 | 2.796 | 2.918 | 287,294 | +0.12(+4.17%) |
Feb 02, 2016 | 2.960 | 2.974 | 2.782 | 2.801 | 440,043 | -0.16(-5.37%) |
Feb 01, 2016 | 2.815 | 2.979 | 2.781 | 2.960 | 414,299 | +0.13(+4.63%) |
Jan 29, 2016 | 2.979 | 2.979 | 2.813 | 2.829 | 496,370 | -0.13(-4.27%) |
Jan 28, 2016 | 2.951 | 3.035 | 2.936 | 2.955 | 279,101 | +0.05(+1.61%) |
Jan 27, 2016 | 2.796 | 2.937 | 2.796 | 2.909 | 249,349 | +0.07(+2.47%) |
Jan 26, 2016 | 2.707 | 2.866 | 2.698 | 2.838 | 447,674 | +0.12(+4.48%) |
Jan 25, 2016 | 2.838 | 2.843 | 2.675 | 2.717 | 396,148 | -0.12(-4.28%) |
Jan 22, 2016 | 2.689 | 2.876 | 2.671 | 2.838 | 700,195 | +0.14(+5.20%) |
Jan 21, 2016 | 2.389 | 2.937 | 2.389 | 2.698 | 1,407,700 | +0.37(+16.10%) |
Jan 20, 2016 | 2.319 | 2.352 | 2.216 | 2.324 | 718,586 | +0.01(+0.40%) |
Jan 19, 2016 | 2.245 | 2.407 | 2.245 | 2.315 | 941,795 | +0.07(+3.08%) |
Jan 15, 2016 | 2.352 | 2.245 | 2.245 | 2.245 | 1,095,671 | -0.21(-8.63%) |
Jan 14, 2016 | 2.808 | 2.813 | 2.218 | 2.458 | 2,212,615 | -0.40(-13.89%) |
Jan 13, 2016 | 2.900 | 2.969 | 2.836 | 2.854 | 684,278 | -0.12(-4.03%) |
Jan 12, 2016 | 3.200 | 3.217 | 2.863 | 2.974 | 976,489 | -0.22(-6.79%) |
Jan 11, 2016 | 3.260 | 3.261 | 3.186 | 3.191 | 390,097 | -0.07(-2.12%) |
Jan 08, 2016 | 3.251 | 3.292 | 3.228 | 3.260 | 268,439 | +0.02(+0.57%) |
Jan 07, 2016 | 3.255 | 3.283 | 3.205 | 3.241 | 368,628 | -0.09(-2.63%) |
Jan 06, 2016 | 3.315 | 3.348 | 3.297 | 3.329 | 237,540 | -0.04(-1.23%) |
Jan 05, 2016 | 3.412 | 3.440 | 3.324 | 3.371 | 157,089 | -0.03(-0.95%) |