Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.340 | 3.370 | 3.250 | 3.270 | 78,595 | -0.05(-1.51%) |
Apr 28, 2016 | 3.440 | 3.470 | 3.280 | 3.320 | 134,808 | -0.10(-2.92%) |
Apr 27, 2016 | 3.420 | 3.500 | 3.390 | 3.420 | 113,485 | -0.03(-0.87%) |
Apr 26, 2016 | 3.570 | 3.570 | 3.410 | 3.450 | 57,236 | -0.08(-2.27%) |
Apr 25, 2016 | 3.540 | 3.570 | 3.450 | 3.530 | 84,123 | +0.00(+0.00%) |
Apr 22, 2016 | 3.470 | 3.550 | 3.370 | 3.530 | 113,531 | +0.09(+2.61%) |
Apr 21, 2016 | 3.500 | 3.540 | 3.390 | 3.440 | 106,966 | -0.07(-1.99%) |
Apr 20, 2016 | 3.510 | 3.530 | 3.380 | 3.510 | 100,251 | +0.05(+1.45%) |
Apr 19, 2016 | 3.590 | 3.600 | 3.400 | 3.460 | 117,771 | -0.09(-2.54%) |
Apr 18, 2016 | 3.500 | 3.720 | 3.390 | 3.550 | 209,099 | +0.00(+0.00%) |
Apr 15, 2016 | 3.400 | 3.710 | 3.400 | 3.550 | 237,606 | +0.11(+3.20%) |
Apr 14, 2016 | 3.330 | 3.500 | 3.290 | 3.440 | 139,898 | +0.11(+3.30%) |
Apr 13, 2016 | 3.380 | 3.390 | 3.300 | 3.330 | 181,466 | +0.04(+1.22%) |
Apr 12, 2016 | 3.240 | 3.332 | 3.130 | 3.290 | 207,436 | +0.04(+1.23%) |
Apr 11, 2016 | 3.400 | 3.400 | 3.190 | 3.250 | 246,226 | -0.10(-2.99%) |
Apr 08, 2016 | 3.570 | 3.570 | 3.300 | 3.350 | 263,159 | -0.20(-5.63%) |
Apr 07, 2016 | 3.560 | 3.660 | 3.460 | 3.550 | 176,028 | -0.01(-0.28%) |
Apr 06, 2016 | 3.820 | 3.970 | 3.520 | 3.560 | 409,992 | -0.26(-6.81%) |
Apr 05, 2016 | 3.750 | 4.000 | 3.630 | 3.820 | 319,440 | +0.02(+0.53%) |
Apr 04, 2016 | 3.430 | 3.930 | 3.400 | 3.800 | 454,119 | +0.30(+8.57%) |
Apr 01, 2016 | 3.200 | 3.530 | 3.150 | 3.500 | 493,515 | +0.29(+9.03%) |
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%) |