Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.500 | 3.510 | 3.430 | 3.460 | 481,855 | -0.04(-1.14%) |
Apr 28, 2016 | 3.500 | 3.550 | 3.460 | 3.500 | 563,441 | -0.04(-1.13%) |
Apr 27, 2016 | 3.560 | 3.590 | 3.470 | 3.540 | 334,766 | -0.03(-0.84%) |
Apr 26, 2016 | 3.430 | 3.570 | 3.420 | 3.570 | 304,230 | +0.14(+4.08%) |
Apr 25, 2016 | 3.600 | 3.640 | 3.400 | 3.430 | 391,245 | -0.18(-4.99%) |
Apr 22, 2016 | 3.450 | 3.610 | 3.440 | 3.610 | 731,203 | +0.15(+4.34%) |
Apr 21, 2016 | 3.340 | 3.480 | 3.280 | 3.460 | 3,972,360 | +0.12(+3.59%) |
Apr 20, 2016 | 3.310 | 3.390 | 3.310 | 3.340 | 319,775 | -0.02(-0.60%) |
Apr 19, 2016 | 3.340 | 3.396 | 3.340 | 3.360 | 208,043 | +0.02(+0.60%) |
Apr 18, 2016 | 3.290 | 3.355 | 3.250 | 3.340 | 382,656 | +0.03(+0.91%) |
Apr 15, 2016 | 3.270 | 3.330 | 3.240 | 3.310 | 318,779 | +0.01(+0.30%) |
Apr 14, 2016 | 3.290 | 3.320 | 3.235 | 3.300 | 554,074 | +0.01(+0.30%) |
Apr 13, 2016 | 3.230 | 3.320 | 3.230 | 3.290 | 424,368 | +0.06(+1.86%) |
Apr 12, 2016 | 3.200 | 3.250 | 3.140 | 3.230 | 658,351 | +0.03(+0.94%) |
Apr 11, 2016 | 3.110 | 3.210 | 3.110 | 3.200 | 341,270 | +0.11(+3.56%) |
Apr 08, 2016 | 3.100 | 3.128 | 3.030 | 3.090 | 553,077 | +0.03(+0.98%) |
Apr 07, 2016 | 3.140 | 3.160 | 3.020 | 3.060 | 692,698 | -0.11(-3.47%) |
Apr 06, 2016 | 3.250 | 3.255 | 3.160 | 3.170 | 337,149 | -0.06(-1.86%) |
Apr 05, 2016 | 3.240 | 3.300 | 3.230 | 3.230 | 315,177 | -0.05(-1.52%) |
Apr 04, 2016 | 3.310 | 3.340 | 3.270 | 3.280 | 287,529 | -0.01(-0.30%) |
Apr 01, 2016 | 3.230 | 3.320 | 3.210 | 3.290 | 334,790 | +0.02(+0.61%) |
Mar 31, 2016 | 3.290 | 3.320 | 3.240 | 3.270 | 1,169,604 | -0.04(-1.21%) |
Mar 30, 2016 | 3.290 | 3.360 | 3.230 | 3.310 | 498,384 | +0.01(+0.30%) |
Mar 29, 2016 | 3.150 | 3.325 | 3.100 | 3.300 | 479,972 | +0.11(+3.45%) |
Mar 28, 2016 | 3.230 | 3.260 | 3.190 | 3.190 | 386,443 | -0.04(-1.24%) |
Mar 24, 2016 | 3.170 | 3.230 | 3.230 | 3.230 | 1,008,000 | +0.04(+1.25%) |
Mar 23, 2016 | 3.210 | 3.290 | 3.190 | 3.190 | 942,699 | -0.04(-1.24%) |
Mar 22, 2016 | 3.250 | 3.264 | 3.190 | 3.230 | 289,478 | -0.03(-0.92%) |
Mar 21, 2016 | 3.240 | 3.300 | 3.200 | 3.260 | 556,877 | +0.04(+1.24%) |
Mar 18, 2016 | 3.180 | 3.250 | 3.145 | 3.220 | 1,545,835 | +0.07(+2.22%) |
Mar 17, 2016 | 3.040 | 3.180 | 3.000 | 3.150 | 525,846 | +0.12(+3.96%) |
Mar 16, 2016 | 2.970 | 3.030 | 2.910 | 3.030 | 309,771 | +0.07(+2.36%) |
Mar 15, 2016 | 3.120 | 3.140 | 2.850 | 2.960 | 720,692 | -0.18(-5.73%) |
Mar 14, 2016 | 3.290 | 3.290 | 3.120 | 3.140 | 394,932 | -0.14(-4.27%) |
Mar 11, 2016 | 3.200 | 3.280 | 3.175 | 3.280 | 323,935 | +0.13(+4.13%) |
Mar 10, 2016 | 3.310 | 3.400 | 3.135 | 3.150 | 330,205 | -0.13(-3.96%) |
Mar 09, 2016 | 3.140 | 3.300 | 3.140 | 3.280 | 916,706 | +0.10(+3.14%) |
Mar 08, 2016 | 3.250 | 3.310 | 3.150 | 3.180 | 516,901 | -0.09(-2.75%) |
Mar 07, 2016 | 3.250 | 3.450 | 3.230 | 3.270 | 959,803 | +0.02(+0.62%) |
Mar 04, 2016 | 3.410 | 3.450 | 3.240 | 3.250 | 546,536 | -0.14(-4.13%) |
Mar 03, 2016 | 3.420 | 3.530 | 3.310 | 3.390 | 596,037 | -0.05(-1.45%) |
Mar 02, 2016 | 3.350 | 3.530 | 3.320 | 3.440 | 744,657 | +0.07(+2.08%) |
Mar 01, 2016 | 3.350 | 3.470 | 3.350 | 3.370 | 696,954 | +0.02(+0.60%) |
Feb 29, 2016 | 3.020 | 3.350 | 3.020 | 3.350 | 1,482,172 | +0.31(+10.20%) |
Feb 26, 2016 | 3.200 | 3.210 | 3.040 | 3.040 | 1,397,500 | -0.14(-4.40%) |
Feb 25, 2016 | 3.110 | 3.180 | 3.060 | 3.180 | 421,660 | +0.09(+2.91%) |
Feb 24, 2016 | 2.980 | 3.120 | 2.930 | 3.090 | 729,926 | +0.10(+3.34%) |
Feb 23, 2016 | 3.160 | 3.190 | 2.920 | 2.990 | 853,365 | -0.20(-6.27%) |
Feb 22, 2016 | 3.450 | 3.500 | 3.170 | 3.190 | 805,789 | -0.24(-7.00%) |
Feb 19, 2016 | 3.360 | 3.460 | 3.220 | 3.430 | 842,714 | +0.07(+2.08%) |
Feb 18, 2016 | 3.140 | 3.400 | 3.110 | 3.360 | 837,565 | +0.23(+7.35%) |
Feb 17, 2016 | 3.300 | 3.550 | 3.130 | 3.130 | 1,201,286 | -0.19(-5.72%) |
Feb 16, 2016 | 3.230 | 3.380 | 3.205 | 3.320 | 506,088 | +0.13(+4.08%) |
Feb 12, 2016 | 3.100 | 3.190 | 3.190 | 3.190 | 593,400 | +0.05(+1.59%) |
Feb 11, 2016 | 3.120 | 3.360 | 3.035 | 3.140 | 2,508,388 | -0.00(-0.16%) |
Feb 10, 2016 | 3.130 | 3.200 | 3.115 | 3.145 | 244,082 | +0.02(+0.80%) |
Feb 09, 2016 | 3.080 | 3.180 | 3.050 | 3.120 | 203,446 | -0.01(-0.32%) |
Feb 08, 2016 | 3.060 | 3.140 | 3.000 | 3.130 | 323,270 | +0.04(+1.29%) |
Feb 05, 2016 | 3.260 | 3.330 | 3.090 | 3.090 | 661,413 | -0.20(-6.08%) |
Feb 04, 2016 | 3.200 | 3.325 | 3.190 | 3.290 | 215,013 | +0.09(+2.81%) |
Feb 03, 2016 | 3.150 | 3.235 | 3.080 | 3.200 | 274,061 | +0.09(+2.89%) |
Feb 02, 2016 | 3.270 | 3.300 | 3.100 | 3.110 | 270,819 | -0.18(-5.47%) |