Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.685 | 3.685 | 3.633 | 3.674 | 11,305 | +0.08(+2.29%) |
Apr 28, 2016 | 3.612 | 3.689 | 3.577 | 3.592 | 19,200 | -0.02(-0.68%) |
Apr 27, 2016 | 3.663 | 3.663 | 3.582 | 3.616 | 58,789 | -0.09(-2.34%) |
Apr 26, 2016 | 3.733 | 3.733 | 3.663 | 3.703 | 28,404 | -0.01(-0.14%) |
Apr 25, 2016 | 3.733 | 3.868 | 3.698 | 3.708 | 45,339 | -0.02(-0.41%) |
Apr 22, 2016 | 3.690 | 3.723 | 3.665 | 3.723 | 34,234 | +0.02(+0.41%) |
Apr 21, 2016 | 3.738 | 3.738 | 3.649 | 3.708 | 31,803 | +0.02(+0.55%) |
Apr 20, 2016 | 3.544 | 3.764 | 3.479 | 3.688 | 88,152 | +0.15(+4.29%) |
Apr 19, 2016 | 3.435 | 3.536 | 3.430 | 3.536 | 62,148 | +0.10(+2.94%) |
Apr 18, 2016 | 3.385 | 3.435 | 3.385 | 3.435 | 10,293 | +0.04(+1.19%) |
Apr 15, 2016 | 3.400 | 3.456 | 3.385 | 3.395 | 14,441 | -0.02(-0.70%) |
Apr 14, 2016 | 3.461 | 3.461 | 3.380 | 3.419 | 17,933 | -0.03(-0.91%) |
Apr 13, 2016 | 3.390 | 3.486 | 3.390 | 3.450 | 29,525 | +0.08(+2.25%) |
Apr 12, 2016 | 3.461 | 3.461 | 3.375 | 3.375 | 52,073 | -0.11(-3.05%) |
Apr 11, 2016 | 3.349 | 3.481 | 3.334 | 3.481 | 64,040 | +0.13(+3.80%) |
Apr 08, 2016 | 3.360 | 3.461 | 3.347 | 3.353 | 18,806 | +0.01(+0.42%) |
Apr 07, 2016 | 3.385 | 3.385 | 3.339 | 3.339 | 24,446 | -0.05(-1.49%) |
Apr 06, 2016 | 3.395 | 3.395 | 3.390 | 3.390 | 13,917 | -0.01(-0.15%) |
Apr 05, 2016 | 3.385 | 3.395 | 3.385 | 3.395 | 15,924 | +0.06(+1.66%) |
Apr 04, 2016 | 3.376 | 3.398 | 3.334 | 3.339 | 17,185 | +0.00(+0.15%) |
Apr 01, 2016 | 3.340 | 3.342 | 3.334 | 3.334 | 6,150 | -0.02(-0.45%) |
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%) |