Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2016 | 3.339 | 3.349 | 3.349 | 3.349 | 19,596 | -0.03(-0.75%) |
Mar 29, 2016 | 3.289 | 3.379 | 3.289 | 3.375 | 16,027 | +0.09(+2.61%) |
Mar 28, 2016 | 3.289 | 3.385 | 3.284 | 3.289 | 6,540 | -0.06(-1.66%) |
Mar 24, 2016 | 3.410 | 3.344 | 3.344 | 3.344 | 8,313 | +0.01(+0.15%) |
Mar 23, 2016 | 3.420 | 3.429 | 3.334 | 3.339 | 58,743 | -0.08(-2.22%) |
Mar 22, 2016 | 3.410 | 3.420 | 3.410 | 3.415 | 2,577 | -0.01(-0.15%) |
Mar 21, 2016 | 3.481 | 3.521 | 3.410 | 3.420 | 23,646 | +0.08(+2.42%) |
Mar 18, 2016 | 3.479 | 3.536 | 3.334 | 3.339 | 12,927 | -0.10(-2.94%) |
Mar 17, 2016 | 3.541 | 3.546 | 3.304 | 3.440 | 55,909 | -0.07(-1.87%) |
Mar 16, 2016 | 3.243 | 3.602 | 3.208 | 3.506 | 32,100 | +0.27(+8.44%) |
Mar 15, 2016 | 3.259 | 3.284 | 3.233 | 3.233 | 10,491 | -0.05(-1.54%) |
Mar 14, 2016 | 3.288 | 3.319 | 3.284 | 3.284 | 13,856 | +0.00(+0.00%) |
Mar 11, 2016 | 3.222 | 3.319 | 3.183 | 3.284 | 49,303 | +0.10(+3.17%) |
Mar 10, 2016 | 3.284 | 3.309 | 3.132 | 3.183 | 43,490 | -0.01(-0.16%) |
Mar 09, 2016 | 3.309 | 3.354 | 3.147 | 3.188 | 48,838 | -0.21(-6.24%) |
Mar 08, 2016 | 3.456 | 3.461 | 3.334 | 3.400 | 48,234 | +0.00(+0.00%) |
Mar 07, 2016 | 3.157 | 3.486 | 3.142 | 3.400 | 109,328 | +0.29(+9.22%) |
Mar 04, 2016 | 3.031 | 3.132 | 3.031 | 3.113 | 68,468 | +0.09(+3.04%) |
Mar 03, 2016 | 3.038 | 3.081 | 2.996 | 3.021 | 166,029 | -0.04(-1.32%) |
Mar 02, 2016 | 3.057 | 3.102 | 3.026 | 3.061 | 45,641 | +0.04(+1.17%) |
Mar 01, 2016 | 3.092 | 3.107 | 3.026 | 3.026 | 242,330 | +0.01(+0.17%) |
Feb 29, 2016 | 3.122 | 3.122 | 3.021 | 3.021 | 112,052 | -0.03(-0.99%) |
Feb 26, 2016 | 3.132 | 3.132 | 3.051 | 3.051 | 20,487 | -0.06(-1.79%) |
Feb 25, 2016 | 3.061 | 3.122 | 3.061 | 3.107 | 5,146 | +0.02(+0.65%) |
Feb 24, 2016 | 3.072 | 3.120 | 3.051 | 3.087 | 86,681 | -0.04(-1.29%) |
Feb 23, 2016 | 3.112 | 3.137 | 3.112 | 3.127 | 18,976 | -0.03(-0.96%) |
Feb 22, 2016 | 3.112 | 3.157 | 3.051 | 3.157 | 13,317 | +0.01(+0.16%) |
Feb 19, 2016 | 3.146 | 3.152 | 3.056 | 3.152 | 3,559 | +0.00(+0.00%) |
Feb 18, 2016 | 3.183 | 3.183 | 3.023 | 3.152 | 26,918 | +0.04(+1.30%) |
Feb 17, 2016 | 3.132 | 3.172 | 2.945 | 3.112 | 38,488 | -0.01(-0.32%) |
Feb 16, 2016 | 3.147 | 3.157 | 3.092 | 3.122 | 15,667 | +0.03(+0.98%) |
Feb 12, 2016 | 3.006 | 3.092 | 3.092 | 3.092 | 29,493 | +0.11(+3.73%) |
Feb 11, 2016 | 3.117 | 3.137 | 2.885 | 2.981 | 128,204 | -0.18(-5.60%) |
Feb 10, 2016 | 3.183 | 3.188 | 3.132 | 3.157 | 24,414 | +0.04(+1.30%) |
Feb 09, 2016 | 3.132 | 3.248 | 3.117 | 3.117 | 53,013 | -0.04(-1.28%) |
Feb 08, 2016 | 3.160 | 3.168 | 3.157 | 3.157 | 19,992 | -0.03(-0.95%) |
Feb 05, 2016 | 3.253 | 3.253 | 3.127 | 3.188 | 22,888 | +0.05(+1.45%) |
Feb 04, 2016 | 3.261 | 3.294 | 3.117 | 3.142 | 48,721 | -0.10(-2.97%) |
Feb 03, 2016 | 3.284 | 3.334 | 3.238 | 3.238 | 12,264 | -0.04(-1.08%) |
Feb 02, 2016 | 3.152 | 3.380 | 3.152 | 3.274 | 28,555 | +0.00(+0.15%) |
Feb 01, 2016 | 3.235 | 3.269 | 3.223 | 3.269 | 13,301 | -0.02(-0.46%) |
Jan 29, 2016 | 3.228 | 3.284 | 3.228 | 3.284 | 13,658 | +0.17(+5.50%) |
Jan 28, 2016 | 3.132 | 3.186 | 3.093 | 3.113 | 17,663 | +0.02(+0.79%) |
Jan 27, 2016 | 3.073 | 3.158 | 3.005 | 3.088 | 20,136 | -0.03(-0.94%) |
Jan 26, 2016 | 2.970 | 3.142 | 2.970 | 3.117 | 29,681 | +0.12(+3.93%) |
Jan 25, 2016 | 3.049 | 3.137 | 2.970 | 3.000 | 61,955 | -0.11(-3.63%) |
Jan 22, 2016 | 3.068 | 3.122 | 3.044 | 3.113 | 43,397 | +0.08(+2.76%) |
Jan 21, 2016 | 3.044 | 3.118 | 2.970 | 3.029 | 86,746 | -0.01(-0.48%) |
Jan 20, 2016 | 2.946 | 3.093 | 2.838 | 3.044 | 189,976 | +0.10(+3.33%) |
Jan 19, 2016 | 3.167 | 3.167 | 2.946 | 2.946 | 122,525 | -0.22(-6.98%) |
Jan 15, 2016 | 3.221 | 3.167 | 3.167 | 3.167 | 18,942 | -0.05(-1.61%) |
Jan 14, 2016 | 3.162 | 3.265 | 3.127 | 3.219 | 40,391 | +0.06(+1.88%) |
Jan 13, 2016 | 3.265 | 3.265 | 3.147 | 3.159 | 26,980 | -0.06(-1.91%) |
Jan 12, 2016 | 3.265 | 3.266 | 3.213 | 3.221 | 13,158 | -0.02(-0.61%) |
Jan 11, 2016 | 3.265 | 3.308 | 3.211 | 3.240 | 21,103 | -0.02(-0.75%) |
Jan 08, 2016 | 3.275 | 3.275 | 3.240 | 3.265 | 35,237 | +0.00(+0.15%) |
Jan 07, 2016 | 3.255 | 3.275 | 3.216 | 3.260 | 55,879 | +0.00(+0.15%) |
Jan 06, 2016 | 3.250 | 3.255 | 3.230 | 3.255 | 13,060 | +0.02(+0.61%) |
Jan 05, 2016 | 3.309 | 3.309 | 3.211 | 3.235 | 31,876 | -0.03(-0.90%) |