Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.756 | 3.776 | 3.725 | 3.722 | 1,437,898 | -0.04(-1.08%) |
Mar 30, 2016 | 3.769 | 3.810 | 3.749 | 3.762 | 1,984,390 | -0.05(-1.24%) |
Mar 29, 2016 | 3.735 | 3.817 | 3.722 | 3.810 | 1,549,848 | +0.05(+1.44%) |
Mar 28, 2016 | 3.742 | 3.776 | 3.735 | 3.756 | 675,916 | +0.01(+0.36%) |
Mar 24, 2016 | 3.722 | 3.742 | 3.742 | 3.742 | 1,373,586 | -0.07(-1.95%) |
Mar 23, 2016 | 3.850 | 3.861 | 3.806 | 3.817 | 1,086,000 | -0.04(-1.05%) |
Mar 22, 2016 | 3.823 | 3.864 | 3.817 | 3.857 | 1,161,410 | -0.03(-0.87%) |
Mar 21, 2016 | 3.877 | 3.918 | 3.871 | 3.891 | 1,458,594 | -0.03(-0.86%) |
Mar 18, 2016 | 3.932 | 3.952 | 3.898 | 3.925 | 2,192,216 | +0.01(+0.17%) |
Mar 17, 2016 | 3.871 | 3.932 | 3.844 | 3.918 | 2,009,688 | +0.05(+1.40%) |
Mar 16, 2016 | 3.769 | 3.871 | 3.769 | 3.864 | 1,897,759 | +0.07(+1.96%) |
Mar 15, 2016 | 3.789 | 3.803 | 3.769 | 3.789 | 1,627,157 | -0.05(-1.41%) |
Mar 14, 2016 | 3.823 | 3.857 | 3.796 | 3.844 | 2,471,973 | -0.03(-0.87%) |
Mar 11, 2016 | 3.823 | 3.877 | 3.817 | 3.877 | 2,004,996 | +0.16(+4.18%) |
Mar 10, 2016 | 3.722 | 3.756 | 3.654 | 3.722 | 3,578,864 | +0.08(+2.23%) |
Mar 09, 2016 | 3.647 | 3.661 | 3.620 | 3.641 | 1,464,776 | +0.04(+1.13%) |
Mar 08, 2016 | 3.641 | 3.647 | 3.590 | 3.600 | 2,803,014 | -0.06(-1.66%) |
Mar 07, 2016 | 3.627 | 3.674 | 3.614 | 3.661 | 2,194,736 | +0.00(+0.00%) |
Mar 04, 2016 | 3.668 | 3.688 | 3.647 | 3.661 | 1,911,316 | +0.01(+0.18%) |
Mar 03, 2016 | 3.586 | 3.664 | 3.580 | 3.654 | 2,891,863 | +0.05(+1.50%) |
Mar 02, 2016 | 3.546 | 3.600 | 3.532 | 3.600 | 1,984,772 | +0.05(+1.53%) |
Mar 01, 2016 | 3.485 | 3.546 | 3.458 | 3.546 | 2,398,808 | +0.16(+4.80%) |
Feb 29, 2016 | 3.404 | 3.421 | 3.377 | 3.383 | 1,611,243 | +0.00(+0.00%) |
Feb 26, 2016 | 3.411 | 3.424 | 3.370 | 3.383 | 1,784,198 | +0.03(+0.81%) |
Feb 25, 2016 | 3.350 | 3.363 | 3.306 | 3.356 | 2,318,778 | +0.02(+0.61%) |
Feb 24, 2016 | 3.296 | 3.350 | 3.248 | 3.336 | 4,018,026 | -0.01(-0.20%) |
Feb 23, 2016 | 3.411 | 3.411 | 3.330 | 3.343 | 2,872,758 | -0.03(-1.00%) |
Feb 22, 2016 | 3.323 | 3.383 | 3.323 | 3.377 | 2,357,960 | +0.14(+4.18%) |
Feb 19, 2016 | 3.208 | 3.262 | 3.208 | 3.241 | 2,685,961 | -0.16(-4.58%) |
Feb 18, 2016 | 3.397 | 3.411 | 3.363 | 3.397 | 2,995,589 | -0.01(-0.20%) |
Feb 17, 2016 | 3.323 | 3.417 | 3.319 | 3.404 | 2,512,094 | +0.18(+5.67%) |
Feb 16, 2016 | 3.214 | 3.241 | 3.160 | 3.221 | 3,460,857 | +0.04(+1.28%) |
Feb 12, 2016 | 3.126 | 3.180 | 3.180 | 3.180 | 4,049,086 | +0.02(+0.64%) |
Feb 11, 2016 | 3.194 | 3.214 | 3.120 | 3.160 | 3,193,366 | -0.17(-5.08%) |
Feb 10, 2016 | 3.363 | 3.404 | 3.316 | 3.329 | 3,486,898 | +0.06(+1.86%) |
Feb 09, 2016 | 3.248 | 3.336 | 3.241 | 3.268 | 5,355,371 | -0.27(-7.65%) |
Feb 08, 2016 | 3.539 | 3.559 | 3.512 | 3.539 | 3,063,702 | -0.10(-2.79%) |
Feb 05, 2016 | 3.681 | 3.688 | 3.628 | 3.641 | 3,653,653 | -0.06(-1.65%) |
Feb 04, 2016 | 3.654 | 3.718 | 3.641 | 3.702 | 2,956,976 | +0.07(+1.86%) |
Feb 03, 2016 | 3.620 | 3.634 | 3.532 | 3.634 | 4,106,423 | +0.02(+0.56%) |
Feb 02, 2016 | 3.661 | 3.661 | 3.593 | 3.614 | 2,993,606 | -0.20(-5.32%) |
Feb 01, 2016 | 3.776 | 3.830 | 3.756 | 3.817 | 2,586,213 | -0.03(-0.70%) |
Jan 29, 2016 | 3.789 | 3.857 | 3.756 | 3.844 | 2,959,648 | +0.05(+1.25%) |
Jan 28, 2016 | 3.817 | 3.830 | 3.742 | 3.796 | 1,825,068 | +0.03(+0.90%) |
Jan 27, 2016 | 3.783 | 3.847 | 3.749 | 3.762 | 2,509,836 | -0.08(-2.11%) |
Jan 26, 2016 | 3.810 | 3.861 | 3.800 | 3.844 | 2,476,372 | +0.09(+2.34%) |
Jan 25, 2016 | 3.783 | 3.810 | 3.756 | 3.756 | 2,833,500 | -0.12(-2.97%) |
Jan 22, 2016 | 3.871 | 3.932 | 3.817 | 3.871 | 6,502,260 | +0.16(+4.19%) |
Jan 21, 2016 | 3.681 | 3.755 | 3.647 | 3.715 | 3,351,411 | +0.02(+0.55%) |
Jan 20, 2016 | 3.695 | 3.729 | 3.600 | 3.695 | 5,194,234 | -0.10(-2.67%) |
Jan 19, 2016 | 3.823 | 3.837 | 3.756 | 3.796 | 2,704,278 | -0.09(-2.26%) |
Jan 15, 2016 | 3.857 | 3.884 | 3.884 | 3.884 | 2,787,071 | -0.13(-3.20%) |
Jan 14, 2016 | 3.972 | 4.033 | 3.935 | 4.013 | 3,331,140 | +0.11(+2.77%) |
Jan 13, 2016 | 4.047 | 4.060 | 3.891 | 3.905 | 6,466,801 | +0.24(+6.65%) |
Jan 12, 2016 | 3.634 | 3.661 | 3.600 | 3.661 | 2,896,917 | +0.08(+2.27%) |
Jan 11, 2016 | 3.573 | 3.593 | 3.539 | 3.580 | 2,610,859 | +0.09(+2.72%) |
Jan 08, 2016 | 3.566 | 3.580 | 3.478 | 3.485 | 2,623,852 | -0.02(-0.58%) |
Jan 07, 2016 | 3.505 | 3.571 | 3.499 | 3.505 | 3,095,774 | -0.14(-3.72%) |
Jan 06, 2016 | 3.620 | 3.668 | 3.607 | 3.641 | 1,935,543 | -0.05(-1.47%) |
Jan 05, 2016 | 3.668 | 3.702 | 3.637 | 3.695 | 2,901,208 | -0.07(-1.80%) |