Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.180 | 3.330 | 3.090 | 3.210 | 173,694 | +0.05(+1.58%) |
Mar 30, 2016 | 3.370 | 3.441 | 3.060 | 3.160 | 401,043 | -0.16(-4.82%) |
Mar 29, 2016 | 3.360 | 3.640 | 3.010 | 3.320 | 1,826,100 | +0.47(+16.49%) |
Mar 28, 2016 | 2.980 | 3.020 | 2.700 | 2.850 | 374,560 | -0.09(-3.06%) |
Mar 24, 2016 | 3.080 | 2.940 | 2.940 | 2.940 | 293,900 | -0.16(-5.16%) |
Mar 23, 2016 | 3.170 | 3.240 | 3.000 | 3.100 | 300,787 | -0.10(-3.13%) |
Mar 22, 2016 | 3.170 | 3.270 | 3.160 | 3.200 | 219,851 | +0.00(+0.00%) |
Mar 21, 2016 | 3.160 | 3.300 | 3.150 | 3.200 | 213,193 | +0.00(+0.00%) |
Mar 18, 2016 | 3.220 | 3.319 | 3.150 | 3.200 | 194,519 | -0.03(-0.93%) |
Mar 17, 2016 | 3.060 | 3.260 | 3.060 | 3.230 | 141,861 | +0.13(+4.19%) |
Mar 16, 2016 | 3.170 | 3.220 | 3.020 | 3.100 | 140,177 | -0.07(-2.21%) |
Mar 15, 2016 | 3.290 | 3.330 | 3.140 | 3.170 | 93,991 | -0.15(-4.52%) |
Mar 14, 2016 | 3.250 | 3.390 | 3.210 | 3.320 | 74,898 | +0.05(+1.53%) |
Mar 11, 2016 | 3.300 | 3.320 | 3.130 | 3.270 | 210,436 | -0.01(-0.30%) |
Mar 10, 2016 | 3.490 | 3.510 | 3.230 | 3.280 | 212,995 | -0.17(-4.93%) |
Mar 09, 2016 | 3.420 | 3.699 | 3.370 | 3.450 | 217,619 | +0.07(+2.07%) |
Mar 08, 2016 | 3.630 | 3.720 | 3.260 | 3.380 | 401,712 | -0.25(-6.89%) |
Mar 07, 2016 | 3.430 | 3.740 | 3.300 | 3.630 | 312,644 | +0.21(+6.14%) |
Mar 04, 2016 | 3.680 | 3.690 | 3.405 | 3.420 | 183,675 | -0.24(-6.56%) |
Mar 03, 2016 | 3.720 | 3.830 | 3.530 | 3.660 | 157,064 | -0.04(-1.08%) |
Mar 02, 2016 | 3.440 | 3.790 | 3.440 | 3.700 | 286,316 | +0.26(+7.56%) |
Mar 01, 2016 | 3.140 | 3.570 | 3.140 | 3.440 | 299,112 | +0.29(+9.21%) |
Feb 29, 2016 | 3.200 | 3.240 | 3.120 | 3.150 | 77,412 | -0.03(-0.94%) |
Feb 26, 2016 | 3.090 | 3.250 | 3.070 | 3.180 | 119,711 | +0.10(+3.25%) |
Feb 25, 2016 | 3.200 | 3.260 | 3.050 | 3.080 | 56,792 | -0.12(-3.75%) |
Feb 24, 2016 | 3.210 | 3.266 | 3.070 | 3.200 | 127,390 | -0.08(-2.44%) |
Feb 23, 2016 | 3.030 | 3.465 | 3.000 | 3.280 | 325,602 | +0.25(+8.25%) |
Feb 22, 2016 | 3.150 | 3.210 | 3.020 | 3.030 | 219,965 | -0.06(-1.94%) |
Feb 19, 2016 | 3.120 | 3.230 | 3.050 | 3.090 | 218,032 | -0.05(-1.59%) |
Feb 18, 2016 | 3.240 | 3.270 | 3.070 | 3.140 | 182,769 | -0.04(-1.26%) |
Feb 17, 2016 | 3.090 | 3.240 | 3.010 | 3.180 | 224,546 | +0.17(+5.65%) |
Feb 16, 2016 | 2.960 | 3.050 | 2.930 | 3.010 | 168,860 | +0.05(+1.69%) |
Feb 12, 2016 | 2.990 | 2.960 | 2.960 | 2.960 | 176,500 | +0.07(+2.42%) |
Feb 11, 2016 | 2.810 | 3.000 | 2.780 | 2.890 | 162,326 | +0.04(+1.40%) |
Feb 10, 2016 | 2.870 | 3.040 | 2.650 | 2.850 | 420,501 | -0.01(-0.35%) |
Feb 09, 2016 | 2.970 | 3.060 | 2.800 | 2.860 | 193,853 | -0.14(-4.67%) |
Feb 08, 2016 | 3.150 | 3.150 | 2.800 | 3.000 | 600,554 | -0.16(-5.06%) |
Feb 05, 2016 | 3.500 | 3.500 | 3.080 | 3.160 | 265,698 | -0.37(-10.48%) |
Feb 04, 2016 | 3.500 | 3.680 | 3.450 | 3.530 | 136,668 | +0.03(+0.86%) |
Feb 03, 2016 | 3.770 | 3.840 | 3.330 | 3.500 | 293,201 | -0.21(-5.66%) |
Feb 02, 2016 | 3.870 | 3.986 | 3.670 | 3.710 | 192,150 | -0.22(-5.60%) |
Feb 01, 2016 | 3.840 | 3.980 | 3.760 | 3.930 | 126,380 | +0.00(+0.00%) |
Jan 29, 2016 | 3.910 | 4.020 | 3.810 | 3.930 | 211,946 | +0.04(+1.03%) |
Jan 28, 2016 | 3.910 | 4.030 | 3.720 | 3.890 | 269,306 | +0.03(+0.78%) |
Jan 27, 2016 | 4.220 | 4.290 | 3.860 | 3.860 | 402,101 | -0.36(-8.53%) |
Jan 26, 2016 | 3.840 | 4.500 | 3.820 | 4.220 | 898,635 | +0.40(+10.47%) |
Jan 25, 2016 | 3.590 | 4.010 | 3.590 | 3.820 | 337,076 | +0.20(+5.52%) |
Jan 22, 2016 | 3.510 | 3.710 | 3.400 | 3.620 | 234,901 | +0.18(+5.23%) |
Jan 21, 2016 | 3.580 | 3.650 | 3.430 | 3.440 | 199,147 | -0.18(-4.97%) |
Jan 20, 2016 | 3.300 | 3.680 | 3.070 | 3.620 | 474,466 | +0.21(+6.16%) |
Jan 19, 2016 | 3.770 | 3.920 | 3.400 | 3.410 | 314,034 | -0.30(-8.09%) |
Jan 15, 2016 | 3.630 | 3.710 | 3.710 | 3.710 | 291,900 | -0.13(-3.39%) |
Jan 14, 2016 | 3.850 | 3.970 | 3.335 | 3.840 | 773,096 | -0.01(-0.26%) |
Jan 13, 2016 | 4.140 | 4.250 | 3.760 | 3.850 | 567,274 | -0.33(-7.89%) |
Jan 12, 2016 | 4.550 | 4.710 | 3.780 | 4.180 | 671,866 | -0.34(-7.52%) |
Jan 11, 2016 | 5.100 | 5.160 | 4.310 | 4.520 | 803,653 | -0.47(-9.42%) |
Jan 08, 2016 | 5.070 | 5.655 | 4.950 | 4.990 | 637,990 | -0.15(-2.92%) |
Jan 07, 2016 | 5.150 | 5.504 | 5.100 | 5.140 | 352,476 | -0.25(-4.64%) |
Jan 06, 2016 | 5.750 | 5.750 | 5.050 | 5.390 | 538,787 | -0.45(-7.71%) |
Jan 05, 2016 | 6.050 | 6.100 | 5.750 | 5.840 | 302,596 | -0.21(-3.47%) |