Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.946 | 3.978 | 3.914 | 3.962 | 30,854 | +0.02(+0.40%) |
Mar 30, 2016 | 3.922 | 3.954 | 3.922 | 3.946 | 19,320 | +0.02(+0.61%) |
Mar 29, 2016 | 3.890 | 3.946 | 3.810 | 3.922 | 38,034 | +0.02(+0.61%) |
Mar 28, 2016 | 3.938 | 3.954 | 3.826 | 3.898 | 11,726 | -0.01(-0.20%) |
Mar 24, 2016 | 3.922 | 3.906 | 3.906 | 3.906 | 25,467 | -0.05(-1.21%) |
Mar 23, 2016 | 3.922 | 3.970 | 3.874 | 3.954 | 19,947 | +0.00(+0.00%) |
Mar 22, 2016 | 3.882 | 3.993 | 3.874 | 3.954 | 107,478 | +0.13(+3.33%) |
Mar 21, 2016 | 3.850 | 3.874 | 3.826 | 3.826 | 27,040 | -0.04(-1.03%) |
Mar 18, 2016 | 3.786 | 3.866 | 3.786 | 3.866 | 24,023 | +0.00(+0.00%) |
Mar 17, 2016 | 3.810 | 3.866 | 3.790 | 3.866 | 5,823 | +0.05(+1.25%) |
Mar 16, 2016 | 3.627 | 3.834 | 3.627 | 3.818 | 31,289 | +0.18(+5.04%) |
Mar 15, 2016 | 3.595 | 3.635 | 3.563 | 3.635 | 19,593 | +0.02(+0.44%) |
Mar 14, 2016 | 3.571 | 3.619 | 3.507 | 3.619 | 7,972 | +0.04(+1.11%) |
Mar 11, 2016 | 3.619 | 3.683 | 3.523 | 3.579 | 7,740 | -0.03(-0.88%) |
Mar 10, 2016 | 3.595 | 3.627 | 3.595 | 3.611 | 5,738 | +0.00(+0.00%) |
Mar 09, 2016 | 3.611 | 3.714 | 3.579 | 3.611 | 21,702 | +0.02(+0.44%) |
Mar 08, 2016 | 3.587 | 3.667 | 3.527 | 3.595 | 41,974 | -0.02(-0.44%) |
Mar 07, 2016 | 3.428 | 3.619 | 3.428 | 3.611 | 46,595 | +0.14(+4.14%) |
Mar 04, 2016 | 3.428 | 3.428 | 3.425 | 3.467 | 3,064 | +0.04(+1.16%) |
Mar 03, 2016 | 3.412 | 3.428 | 3.412 | 3.428 | 22,011 | +0.03(+0.94%) |
Mar 02, 2016 | 3.386 | 3.396 | 3.386 | 3.396 | 8,109 | +0.01(+0.24%) |
Mar 01, 2016 | 3.356 | 3.388 | 3.316 | 3.388 | 16,422 | +0.07(+2.16%) |
Feb 29, 2016 | 3.340 | 3.380 | 3.308 | 3.316 | 39,962 | +0.02(+0.48%) |
Feb 26, 2016 | 3.268 | 3.300 | 3.268 | 3.300 | 12,510 | +0.05(+1.47%) |
Feb 25, 2016 | 3.236 | 3.308 | 3.236 | 3.252 | 11,198 | -0.02(-0.49%) |
Feb 24, 2016 | 3.333 | 3.333 | 3.133 | 3.268 | 32,209 | -0.04(-1.20%) |
Feb 23, 2016 | 3.348 | 3.348 | 3.260 | 3.308 | 29,745 | +0.01(+0.24%) |
Feb 22, 2016 | 3.276 | 3.348 | 3.244 | 3.300 | 23,711 | -0.02(-0.72%) |
Feb 19, 2016 | 3.252 | 3.324 | 3.252 | 3.324 | 3,768 | -0.01(-0.24%) |
Feb 18, 2016 | 3.340 | 3.340 | 3.324 | 3.332 | 627 | +0.00(+0.00%) |
Feb 17, 2016 | 3.284 | 3.340 | 3.277 | 3.332 | 6,162 | +0.01(+0.24%) |
Feb 16, 2016 | 3.284 | 3.348 | 3.284 | 3.324 | 15,054 | +0.03(+0.97%) |
Feb 12, 2016 | 3.228 | 3.292 | 3.292 | 3.292 | 17,061 | +0.06(+1.72%) |
Feb 11, 2016 | 3.228 | 3.300 | 3.228 | 3.236 | 24,417 | -0.09(-2.64%) |
Feb 10, 2016 | 3.332 | 3.332 | 3.276 | 3.324 | 4,099 | +0.06(+1.83%) |
Feb 09, 2016 | 3.276 | 3.284 | 3.252 | 3.264 | 20,717 | -0.00(-0.12%) |
Feb 08, 2016 | 3.268 | 3.284 | 3.252 | 3.268 | 17,843 | -0.05(-1.44%) |
Feb 05, 2016 | 3.308 | 3.324 | 3.292 | 3.316 | 12,679 | +0.02(+0.73%) |
Feb 04, 2016 | 3.284 | 3.332 | 3.276 | 3.292 | 16,467 | +0.02(+0.49%) |
Feb 03, 2016 | 3.324 | 3.340 | 3.276 | 3.276 | 9,933 | -0.05(-1.44%) |
Feb 02, 2016 | 3.292 | 3.342 | 3.268 | 3.324 | 22,075 | +0.03(+0.97%) |
Feb 01, 2016 | 3.332 | 3.364 | 3.292 | 3.292 | 15,753 | -0.07(-2.13%) |
Jan 29, 2016 | 3.308 | 3.380 | 3.300 | 3.364 | 17,718 | +0.07(+2.18%) |
Jan 28, 2016 | 3.268 | 3.300 | 3.268 | 3.292 | 16,615 | +0.02(+0.49%) |
Jan 27, 2016 | 3.276 | 3.308 | 3.268 | 3.276 | 13,945 | -0.02(-0.48%) |
Jan 26, 2016 | 3.288 | 3.324 | 3.284 | 3.292 | 24,746 | -0.02(-0.72%) |
Jan 25, 2016 | 3.300 | 3.316 | 3.292 | 3.316 | 9,852 | -0.01(-0.41%) |
Jan 22, 2016 | 3.332 | 3.340 | 3.308 | 3.329 | 9,326 | +0.01(+0.41%) |
Jan 21, 2016 | 3.292 | 3.316 | 3.276 | 3.316 | 5,962 | +0.02(+0.73%) |
Jan 20, 2016 | 3.316 | 3.332 | 3.284 | 3.292 | 42,158 | -0.04(-1.20%) |
Jan 19, 2016 | 3.316 | 3.348 | 3.316 | 3.332 | 24,335 | -0.02(-0.48%) |
Jan 15, 2016 | 3.348 | 3.348 | 3.348 | 3.348 | 17,689 | +0.03(+0.96%) |
Jan 14, 2016 | 3.348 | 3.380 | 3.308 | 3.316 | 39,046 | -0.05(-1.42%) |
Jan 13, 2016 | 3.399 | 3.412 | 3.364 | 3.364 | 9,018 | -0.02(-0.71%) |
Jan 12, 2016 | 3.372 | 3.428 | 3.372 | 3.388 | 14,437 | +0.04(+1.19%) |
Jan 11, 2016 | 3.316 | 3.380 | 3.316 | 3.348 | 22,145 | -0.01(-0.24%) |
Jan 08, 2016 | 3.412 | 3.364 | 3.316 | 3.356 | 24,723 | -0.01(-0.24%) |
Jan 07, 2016 | 3.324 | 3.380 | 3.324 | 3.364 | 62,071 | +0.00(+0.00%) |
Jan 06, 2016 | 3.340 | 3.404 | 3.325 | 3.364 | 43,389 | -0.00(-0.10%) |
Jan 05, 2016 | 3.356 | 3.404 | 3.356 | 3.367 | 21,185 | +0.05(+1.55%) |