Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.520 | 2.560 | 2.450 | 2.530 | 39,340 | -0.05(-1.94%) |
Mar 30, 2016 | 2.590 | 2.590 | 2.470 | 2.580 | 2,674 | -0.01(-0.39%) |
Mar 29, 2016 | 2.500 | 2.590 | 2.420 | 2.590 | 15,930 | +0.06(+2.38%) |
Mar 28, 2016 | 2.550 | 2.550 | 2.510 | 2.530 | 17,402 | -0.03(-1.18%) |
Mar 24, 2016 | 2.550 | 2.560 | 2.560 | 2.560 | 22,300 | +0.01(+0.39%) |
Mar 23, 2016 | 2.650 | 2.760 | 2.550 | 2.550 | 9,332 | -0.02(-0.78%) |
Mar 22, 2016 | 2.580 | 2.710 | 2.550 | 2.570 | 18,554 | +0.01(+0.38%) |
Mar 21, 2016 | 2.550 | 2.790 | 2.510 | 2.560 | 22,307 | +0.03(+1.20%) |
Mar 18, 2016 | 2.550 | 2.680 | 2.530 | 2.530 | 31,021 | -0.01(-0.39%) |
Mar 17, 2016 | 2.910 | 2.910 | 2.520 | 2.540 | 139,189 | -0.41(-13.90%) |
Mar 16, 2016 | 3.635 | 3.635 | 2.420 | 2.950 | 290,266 | -0.71(-19.40%) |
Mar 15, 2016 | 3.630 | 3.660 | 3.600 | 3.660 | 3,817 | +0.03(+0.83%) |
Mar 14, 2016 | 3.670 | 3.680 | 3.630 | 3.630 | 10,934 | +0.00(+0.00%) |
Mar 11, 2016 | 3.590 | 3.640 | 3.574 | 3.630 | 4,577 | +0.09(+2.54%) |
Mar 10, 2016 | 3.550 | 3.625 | 3.530 | 3.540 | 5,495 | +0.04(+1.14%) |
Mar 09, 2016 | 3.530 | 3.660 | 3.500 | 3.500 | 8,748 | -0.10(-2.78%) |
Mar 08, 2016 | 3.500 | 3.640 | 3.500 | 3.600 | 17,930 | +0.07(+1.98%) |
Mar 07, 2016 | 3.460 | 3.570 | 3.421 | 3.530 | 28,009 | +0.08(+2.32%) |
Mar 04, 2016 | 3.480 | 3.480 | 3.400 | 3.450 | 6,611 | +0.02(+0.58%) |
Mar 03, 2016 | 3.360 | 3.450 | 3.330 | 3.430 | 18,247 | +0.07(+2.08%) |
Mar 02, 2016 | 3.290 | 3.425 | 3.290 | 3.360 | 38,389 | +0.01(+0.30%) |
Mar 01, 2016 | 3.230 | 3.390 | 3.180 | 3.350 | 75,119 | +0.10(+3.08%) |
Feb 29, 2016 | 3.424 | 3.426 | 3.220 | 3.250 | 142,196 | -0.19(-5.52%) |
Feb 26, 2016 | 3.459 | 3.510 | 3.380 | 3.440 | 7,368 | -0.03(-0.86%) |
Feb 25, 2016 | 3.440 | 3.470 | 3.380 | 3.470 | 4,069 | +0.04(+1.17%) |
Feb 24, 2016 | 3.430 | 3.590 | 3.410 | 3.430 | 48,852 | -0.04(-1.15%) |
Feb 23, 2016 | 3.550 | 3.550 | 3.470 | 3.470 | 22,998 | -0.05(-1.42%) |
Feb 22, 2016 | 3.600 | 3.600 | 3.450 | 3.520 | 40,257 | +0.02(+0.57%) |
Feb 19, 2016 | 3.496 | 3.540 | 3.490 | 3.500 | 4,999 | -0.02(-0.57%) |
Feb 18, 2016 | 3.600 | 3.620 | 3.520 | 3.520 | 24,662 | -0.08(-2.22%) |
Feb 17, 2016 | 3.600 | 3.610 | 3.520 | 3.600 | 5,714 | +0.10(+2.86%) |
Feb 16, 2016 | 3.620 | 3.620 | 3.454 | 3.500 | 7,337 | +0.05(+1.45%) |
Feb 12, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 9,900 | +0.03(+0.88%) |
Feb 11, 2016 | 3.421 | 3.450 | 3.320 | 3.420 | 23,855 | -0.10(-2.85%) |
Feb 10, 2016 | 3.520 | 3.630 | 3.510 | 3.521 | 18,515 | -0.07(-1.94%) |
Feb 09, 2016 | 3.570 | 3.700 | 3.520 | 3.590 | 9,967 | +0.12(+3.46%) |
Feb 08, 2016 | 3.400 | 3.600 | 3.400 | 3.470 | 20,416 | +0.06(+1.76%) |
Feb 05, 2016 | 3.510 | 3.550 | 3.400 | 3.410 | 47,389 | -0.16(-4.48%) |
Feb 04, 2016 | 3.545 | 3.640 | 3.545 | 3.570 | 10,776 | +0.03(+0.85%) |
Feb 03, 2016 | 3.750 | 3.750 | 3.500 | 3.540 | 27,414 | -0.16(-4.32%) |
Feb 02, 2016 | 3.540 | 3.750 | 3.540 | 3.700 | 4,741 | -0.20(-5.13%) |
Feb 01, 2016 | 3.700 | 3.900 | 3.447 | 3.900 | 11,433 | +0.11(+2.88%) |
Jan 29, 2016 | 3.850 | 3.880 | 3.791 | 3.791 | 3,402 | +0.10(+2.73%) |
Jan 28, 2016 | 3.750 | 3.793 | 3.640 | 3.690 | 18,215 | -0.06(-1.60%) |
Jan 27, 2016 | 3.850 | 3.940 | 3.721 | 3.750 | 12,948 | -0.09(-2.34%) |
Jan 26, 2016 | 3.800 | 3.890 | 3.760 | 3.840 | 15,146 | +0.04(+1.05%) |
Jan 25, 2016 | 3.810 | 3.810 | 3.700 | 3.800 | 4,242 | -0.01(-0.26%) |
Jan 22, 2016 | 3.710 | 3.770 | 3.630 | 3.810 | 17,952 | +0.21(+5.83%) |
Jan 21, 2016 | 3.610 | 3.820 | 3.420 | 3.600 | 40,020 | +0.03(+0.84%) |
Jan 20, 2016 | 3.300 | 3.570 | 3.250 | 3.570 | 31,755 | +0.25(+7.53%) |
Jan 19, 2016 | 3.410 | 3.420 | 3.280 | 3.320 | 8,400 | -0.06(-1.78%) |
Jan 15, 2016 | 3.360 | 3.380 | 3.380 | 3.380 | 14,800 | -0.07(-2.03%) |
Jan 14, 2016 | 3.480 | 3.510 | 3.390 | 3.450 | 13,195 | +0.03(+0.73%) |
Jan 13, 2016 | 3.520 | 3.540 | 3.280 | 3.425 | 19,030 | -0.08(-2.42%) |
Jan 12, 2016 | 3.450 | 3.687 | 3.450 | 3.510 | 10,342 | +0.00(+0.00%) |
Jan 11, 2016 | 3.537 | 3.540 | 3.410 | 3.510 | 33,958 | -0.10(-2.77%) |
Jan 08, 2016 | 3.420 | 3.635 | 3.400 | 3.610 | 38,642 | +0.24(+7.12%) |
Jan 07, 2016 | 3.650 | 3.919 | 3.300 | 3.370 | 44,090 | -0.36(-9.65%) |
Jan 06, 2016 | 3.690 | 4.000 | 3.600 | 3.730 | 76,385 | +0.35(+10.36%) |
Jan 05, 2016 | 3.331 | 3.440 | 3.330 | 3.380 | 11,098 | +0.06(+1.81%) |