Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.671 | 3.691 | 3.641 | 3.638 | 1,471,120 | -0.04(-1.08%) |
Mar 30, 2016 | 3.684 | 3.724 | 3.664 | 3.677 | 2,030,238 | -0.05(-1.24%) |
Mar 29, 2016 | 3.651 | 3.730 | 3.638 | 3.724 | 1,585,656 | +0.05(+1.44%) |
Mar 28, 2016 | 3.658 | 3.691 | 3.651 | 3.671 | 691,533 | +0.01(+0.36%) |
Mar 24, 2016 | 3.638 | 3.658 | 3.658 | 3.658 | 1,405,321 | -0.07(-1.95%) |
Mar 23, 2016 | 3.763 | 3.773 | 3.720 | 3.730 | 1,111,091 | -0.04(-1.05%) |
Mar 22, 2016 | 3.737 | 3.777 | 3.730 | 3.770 | 1,188,244 | -0.03(-0.87%) |
Mar 21, 2016 | 3.790 | 3.830 | 3.783 | 3.803 | 1,492,294 | -0.03(-0.86%) |
Mar 18, 2016 | 3.843 | 3.863 | 3.810 | 3.836 | 2,242,866 | +0.01(+0.17%) |
Mar 17, 2016 | 3.783 | 3.843 | 3.757 | 3.830 | 2,056,121 | +0.05(+1.40%) |
Mar 16, 2016 | 3.684 | 3.783 | 3.684 | 3.777 | 1,941,605 | +0.07(+1.96%) |
Mar 15, 2016 | 3.704 | 3.717 | 3.684 | 3.704 | 1,664,752 | -0.05(-1.41%) |
Mar 14, 2016 | 3.737 | 3.770 | 3.711 | 3.757 | 2,529,086 | -0.03(-0.87%) |
Mar 11, 2016 | 3.737 | 3.790 | 3.730 | 3.790 | 2,051,320 | +0.15(+4.18%) |
Mar 10, 2016 | 3.638 | 3.671 | 3.572 | 3.638 | 3,661,551 | +0.08(+2.23%) |
Mar 09, 2016 | 3.565 | 3.578 | 3.539 | 3.558 | 1,498,618 | +0.04(+1.13%) |
Mar 08, 2016 | 3.558 | 3.565 | 3.509 | 3.519 | 2,867,775 | -0.06(-1.66%) |
Mar 07, 2016 | 3.545 | 3.591 | 3.532 | 3.578 | 2,245,444 | +0.00(+0.00%) |
Mar 04, 2016 | 3.585 | 3.605 | 3.565 | 3.578 | 1,955,476 | +0.01(+0.19%) |
Mar 03, 2016 | 3.506 | 3.582 | 3.499 | 3.572 | 2,958,677 | +0.05(+1.50%) |
Mar 02, 2016 | 3.466 | 3.519 | 3.453 | 3.519 | 2,030,628 | +0.05(+1.53%) |
Mar 01, 2016 | 3.406 | 3.466 | 3.380 | 3.466 | 2,454,231 | +0.16(+4.80%) |
Feb 29, 2016 | 3.327 | 3.343 | 3.300 | 3.307 | 1,648,470 | +0.00(+0.00%) |
Feb 26, 2016 | 3.334 | 3.347 | 3.294 | 3.307 | 1,825,421 | +0.03(+0.81%) |
Feb 25, 2016 | 3.274 | 3.287 | 3.232 | 3.281 | 2,372,352 | +0.02(+0.61%) |
Feb 24, 2016 | 3.221 | 3.274 | 3.175 | 3.261 | 4,110,860 | -0.01(-0.20%) |
Feb 23, 2016 | 3.334 | 3.334 | 3.255 | 3.267 | 2,939,131 | -0.03(-1.00%) |
Feb 22, 2016 | 3.248 | 3.307 | 3.248 | 3.300 | 2,412,439 | +0.13(+4.18%) |
Feb 19, 2016 | 3.135 | 3.188 | 3.135 | 3.168 | 2,748,018 | -0.15(-4.58%) |
Feb 18, 2016 | 3.320 | 3.334 | 3.287 | 3.320 | 3,064,800 | -0.01(-0.20%) |
Feb 17, 2016 | 3.248 | 3.340 | 3.244 | 3.327 | 2,570,134 | +0.18(+5.67%) |
Feb 16, 2016 | 3.142 | 3.168 | 3.089 | 3.148 | 3,540,818 | +0.04(+1.28%) |
Feb 12, 2016 | 3.056 | 3.109 | 3.109 | 3.109 | 4,142,637 | +0.02(+0.64%) |
Feb 11, 2016 | 3.122 | 3.142 | 3.049 | 3.089 | 3,267,147 | -0.17(-5.08%) |
Feb 10, 2016 | 3.287 | 3.327 | 3.241 | 3.254 | 3,567,461 | +0.06(+1.86%) |
Feb 09, 2016 | 3.175 | 3.261 | 3.168 | 3.195 | 5,479,103 | -0.26(-7.65%) |
Feb 08, 2016 | 3.459 | 3.479 | 3.433 | 3.459 | 3,134,487 | -0.10(-2.79%) |
Feb 05, 2016 | 3.598 | 3.605 | 3.546 | 3.558 | 3,738,068 | -0.06(-1.65%) |
Feb 04, 2016 | 3.572 | 3.634 | 3.558 | 3.618 | 3,025,295 | +0.07(+1.86%) |
Feb 03, 2016 | 3.539 | 3.552 | 3.453 | 3.552 | 4,201,299 | +0.02(+0.56%) |
Feb 02, 2016 | 3.578 | 3.578 | 3.512 | 3.532 | 3,062,771 | -0.20(-5.32%) |
Feb 01, 2016 | 3.691 | 3.744 | 3.671 | 3.730 | 2,645,966 | -0.03(-0.70%) |
Jan 29, 2016 | 3.704 | 3.770 | 3.671 | 3.757 | 3,028,029 | +0.05(+1.25%) |
Jan 28, 2016 | 3.730 | 3.744 | 3.658 | 3.711 | 1,867,234 | +0.03(+0.90%) |
Jan 27, 2016 | 3.697 | 3.760 | 3.664 | 3.677 | 2,567,824 | -0.08(-2.11%) |
Jan 26, 2016 | 3.724 | 3.773 | 3.714 | 3.757 | 2,533,587 | +0.09(+2.34%) |
Jan 25, 2016 | 3.697 | 3.724 | 3.671 | 3.671 | 2,898,966 | -0.11(-2.97%) |
Jan 22, 2016 | 3.783 | 3.843 | 3.730 | 3.783 | 6,652,490 | +0.15(+4.19%) |
Jan 21, 2016 | 3.598 | 3.670 | 3.565 | 3.631 | 3,428,842 | +0.02(+0.55%) |
Jan 20, 2016 | 3.611 | 3.644 | 3.519 | 3.611 | 5,314,243 | -0.10(-2.67%) |
Jan 19, 2016 | 3.737 | 3.750 | 3.671 | 3.711 | 2,766,758 | -0.09(-2.26%) |
Jan 15, 2016 | 3.770 | 3.797 | 3.797 | 3.797 | 2,851,465 | -0.13(-3.20%) |
Jan 14, 2016 | 3.882 | 3.942 | 3.846 | 3.922 | 3,408,104 | +0.11(+2.77%) |
Jan 13, 2016 | 3.955 | 3.968 | 3.803 | 3.816 | 6,616,212 | +0.24(+6.65%) |
Jan 12, 2016 | 3.552 | 3.578 | 3.519 | 3.578 | 2,963,848 | +0.08(+2.27%) |
Jan 11, 2016 | 3.492 | 3.512 | 3.459 | 3.499 | 2,671,181 | +0.09(+2.72%) |
Jan 08, 2016 | 3.486 | 3.499 | 3.400 | 3.406 | 2,684,474 | -0.02(-0.58%) |
Jan 07, 2016 | 3.426 | 3.490 | 3.420 | 3.426 | 3,167,300 | -0.13(-3.72%) |
Jan 06, 2016 | 3.539 | 3.585 | 3.525 | 3.558 | 1,980,262 | -0.05(-1.47%) |
Jan 05, 2016 | 3.585 | 3.618 | 3.555 | 3.611 | 2,968,239 | -0.07(-1.80%) |