Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.183 | 3.192 | 3.169 | 3.187 | 377,682 | +0.02(+0.57%) |
Mar 30, 2016 | 3.183 | 3.183 | 3.165 | 3.169 | 214,630 | -0.00(-0.14%) |
Mar 29, 2016 | 3.156 | 3.187 | 3.155 | 3.174 | 242,358 | +0.00(+0.00%) |
Mar 28, 2016 | 3.187 | 3.192 | 3.147 | 3.174 | 307,335 | +0.00(+0.00%) |
Mar 24, 2016 | 3.174 | 3.174 | 3.174 | 3.174 | 203,720 | -0.00(-0.14%) |
Mar 23, 2016 | 3.187 | 3.197 | 3.169 | 3.178 | 238,815 | -0.01(-0.28%) |
Mar 22, 2016 | 3.197 | 3.215 | 3.178 | 3.187 | 309,346 | -0.03(-0.85%) |
Mar 21, 2016 | 3.206 | 3.219 | 3.201 | 3.215 | 194,805 | +0.02(+0.57%) |
Mar 18, 2016 | 3.215 | 3.228 | 3.183 | 3.197 | 240,986 | -0.00(-0.14%) |
Mar 17, 2016 | 3.183 | 3.228 | 3.169 | 3.201 | 440,756 | +0.02(+0.75%) |
Mar 16, 2016 | 3.200 | 3.204 | 3.159 | 3.177 | 334,390 | -0.02(-0.70%) |
Mar 15, 2016 | 3.195 | 3.213 | 3.164 | 3.200 | 257,275 | +0.00(+0.14%) |
Mar 14, 2016 | 3.168 | 3.222 | 3.159 | 3.195 | 236,713 | +0.00(+0.14%) |
Mar 11, 2016 | 3.173 | 3.200 | 3.155 | 3.191 | 398,249 | +0.02(+0.57%) |
Mar 10, 2016 | 3.168 | 3.209 | 3.155 | 3.173 | 252,571 | -0.00(-0.14%) |
Mar 09, 2016 | 3.159 | 3.200 | 3.146 | 3.177 | 241,734 | +0.02(+0.57%) |
Mar 08, 2016 | 3.191 | 3.206 | 3.137 | 3.159 | 291,437 | -0.04(-1.27%) |
Mar 07, 2016 | 3.128 | 3.240 | 3.128 | 3.200 | 341,745 | +0.06(+2.01%) |
Mar 04, 2016 | 3.146 | 3.177 | 3.137 | 3.137 | 241,361 | -0.01(-0.29%) |
Mar 03, 2016 | 3.164 | 3.180 | 3.140 | 3.146 | 225,373 | -0.01(-0.29%) |
Mar 02, 2016 | 3.146 | 3.168 | 3.137 | 3.155 | 211,395 | -0.00(-0.14%) |
Mar 01, 2016 | 3.132 | 3.164 | 3.110 | 3.159 | 462,167 | +0.04(+1.30%) |
Feb 29, 2016 | 3.029 | 3.137 | 3.020 | 3.119 | 291,673 | +0.09(+2.97%) |
Feb 26, 2016 | 2.997 | 3.051 | 2.988 | 3.029 | 316,718 | +0.04(+1.20%) |
Feb 25, 2016 | 2.975 | 3.020 | 2.970 | 2.993 | 210,419 | +0.03(+1.06%) |
Feb 24, 2016 | 2.975 | 3.006 | 2.934 | 2.961 | 152,006 | -0.01(-0.45%) |
Feb 23, 2016 | 2.930 | 3.006 | 2.930 | 2.975 | 211,066 | +0.01(+0.46%) |
Feb 22, 2016 | 2.993 | 3.015 | 2.952 | 2.961 | 352,215 | -0.04(-1.35%) |
Feb 19, 2016 | 3.042 | 3.051 | 2.970 | 3.002 | 177,962 | -0.05(-1.48%) |
Feb 18, 2016 | 2.979 | 3.069 | 2.943 | 3.047 | 284,631 | +0.09(+3.20%) |
Feb 17, 2016 | 2.939 | 3.006 | 2.925 | 2.952 | 263,173 | +0.01(+0.31%) |
Feb 16, 2016 | 2.970 | 2.970 | 2.903 | 2.943 | 245,743 | +0.03(+0.96%) |
Feb 12, 2016 | 2.893 | 2.915 | 2.915 | 2.915 | 266,751 | +0.04(+1.24%) |
Feb 11, 2016 | 2.906 | 2.920 | 2.853 | 2.879 | 520,526 | -0.06(-1.97%) |
Feb 10, 2016 | 2.946 | 2.971 | 2.906 | 2.937 | 285,466 | -0.00(-0.15%) |
Feb 09, 2016 | 2.946 | 2.986 | 2.928 | 2.942 | 444,965 | -0.05(-1.64%) |
Feb 08, 2016 | 3.053 | 3.134 | 2.928 | 2.991 | 639,884 | -0.07(-2.33%) |
Feb 05, 2016 | 3.116 | 3.120 | 3.040 | 3.062 | 468,367 | -0.05(-1.58%) |
Feb 04, 2016 | 3.187 | 3.200 | 3.067 | 3.111 | 956,259 | -0.12(-3.59%) |
Feb 03, 2016 | 3.240 | 3.263 | 3.200 | 3.227 | 253,857 | +0.01(+0.28%) |
Feb 02, 2016 | 3.272 | 3.303 | 3.205 | 3.218 | 339,875 | -0.05(-1.63%) |
Feb 01, 2016 | 3.209 | 3.321 | 3.165 | 3.272 | 453,589 | +0.04(+1.10%) |
Jan 29, 2016 | 3.276 | 3.343 | 3.205 | 3.236 | 514,100 | -0.02(-0.55%) |
Jan 28, 2016 | 3.232 | 3.276 | 3.223 | 3.254 | 197,849 | +0.05(+1.67%) |
Jan 27, 2016 | 3.191 | 3.258 | 3.169 | 3.200 | 283,366 | +0.00(+0.14%) |
Jan 26, 2016 | 3.138 | 3.218 | 3.138 | 3.196 | 210,327 | +0.04(+1.41%) |
Jan 25, 2016 | 3.223 | 3.232 | 3.151 | 3.151 | 165,248 | -0.07(-2.21%) |
Jan 22, 2016 | 3.169 | 3.254 | 3.138 | 3.223 | 290,541 | +0.07(+2.26%) |
Jan 21, 2016 | 3.129 | 3.191 | 3.120 | 3.151 | 361,834 | +0.02(+0.71%) |
Jan 20, 2016 | 3.147 | 3.218 | 3.049 | 3.129 | 948,752 | -0.11(-3.27%) |
Jan 19, 2016 | 3.164 | 3.261 | 3.164 | 3.235 | 580,728 | +0.07(+2.23%) |
Jan 15, 2016 | 3.138 | 3.164 | 3.164 | 3.164 | 709,618 | -0.10(-2.98%) |
Jan 14, 2016 | 3.306 | 3.314 | 3.133 | 3.261 | 751,579 | -0.05(-1.47%) |
Jan 13, 2016 | 3.292 | 3.385 | 3.292 | 3.310 | 433,340 | -0.00(-0.13%) |
Jan 12, 2016 | 3.429 | 3.460 | 3.275 | 3.314 | 530,625 | -0.10(-2.98%) |
Jan 11, 2016 | 3.456 | 3.460 | 3.403 | 3.416 | 231,696 | -0.03(-0.77%) |
Jan 08, 2016 | 3.416 | 3.456 | 3.381 | 3.443 | 220,612 | +0.06(+1.70%) |
Jan 07, 2016 | 3.434 | 3.465 | 3.363 | 3.385 | 406,442 | -0.11(-3.28%) |
Jan 06, 2016 | 3.491 | 3.500 | 3.438 | 3.500 | 240,566 | +0.00(+0.13%) |
Jan 05, 2016 | 3.513 | 3.513 | 3.456 | 3.496 | 306,638 | -0.02(-0.50%) |