Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.695 | 3.738 | 3.678 | 3.738 | 576,257 | +0.03(+0.81%) |
Mar 30, 2016 | 3.666 | 3.721 | 3.657 | 3.708 | 239,246 | +0.05(+1.28%) |
Mar 29, 2016 | 3.674 | 3.678 | 3.631 | 3.661 | 269,210 | -0.00(-0.12%) |
Mar 28, 2016 | 3.695 | 3.700 | 3.644 | 3.666 | 348,569 | -0.02(-0.46%) |
Mar 24, 2016 | 3.713 | 3.683 | 3.683 | 3.683 | 211,598 | -0.04(-1.03%) |
Mar 23, 2016 | 3.708 | 3.730 | 3.704 | 3.721 | 217,670 | +0.01(+0.23%) |
Mar 22, 2016 | 3.695 | 3.713 | 3.683 | 3.713 | 175,755 | +0.01(+0.35%) |
Mar 21, 2016 | 3.721 | 3.721 | 3.674 | 3.700 | 337,272 | -0.01(-0.23%) |
Mar 18, 2016 | 3.708 | 3.737 | 3.686 | 3.708 | 550,706 | +0.01(+0.35%) |
Mar 17, 2016 | 3.657 | 3.695 | 3.657 | 3.695 | 237,807 | +0.04(+1.05%) |
Mar 16, 2016 | 3.640 | 3.661 | 3.610 | 3.657 | 396,155 | +0.01(+0.35%) |
Mar 15, 2016 | 3.619 | 3.644 | 3.614 | 3.644 | 304,276 | +0.01(+0.35%) |
Mar 14, 2016 | 3.644 | 3.653 | 3.623 | 3.631 | 266,576 | -0.02(-0.58%) |
Mar 11, 2016 | 3.602 | 3.661 | 3.602 | 3.653 | 457,717 | +0.06(+1.79%) |
Mar 10, 2016 | 3.606 | 3.631 | 3.589 | 3.589 | 346,825 | -0.00(-0.12%) |
Mar 09, 2016 | 3.619 | 3.619 | 3.584 | 3.593 | 541,182 | -0.01(-0.24%) |
Mar 08, 2016 | 3.551 | 3.627 | 3.551 | 3.602 | 619,306 | +0.03(+0.83%) |
Mar 07, 2016 | 3.555 | 3.585 | 3.530 | 3.572 | 350,088 | +0.00(+0.12%) |
Mar 04, 2016 | 3.555 | 3.589 | 3.525 | 3.568 | 329,788 | +0.02(+0.48%) |
Mar 03, 2016 | 3.500 | 3.560 | 3.500 | 3.551 | 237,313 | +0.05(+1.33%) |
Mar 02, 2016 | 3.470 | 3.517 | 3.466 | 3.504 | 638,526 | +0.04(+1.10%) |
Mar 01, 2016 | 3.462 | 3.475 | 3.445 | 3.466 | 512,972 | +0.02(+0.49%) |
Feb 29, 2016 | 3.462 | 3.470 | 3.441 | 3.449 | 387,500 | -0.00(-0.12%) |
Feb 26, 2016 | 3.458 | 3.458 | 3.436 | 3.453 | 354,901 | -0.00(-0.12%) |
Feb 25, 2016 | 3.428 | 3.462 | 3.420 | 3.458 | 221,463 | +0.01(+0.37%) |
Feb 24, 2016 | 3.407 | 3.449 | 3.407 | 3.445 | 255,486 | +0.01(+0.25%) |
Feb 23, 2016 | 3.441 | 3.441 | 3.415 | 3.436 | 225,993 | -0.00(-0.12%) |
Feb 22, 2016 | 3.420 | 3.445 | 3.415 | 3.441 | 301,157 | +0.03(+0.87%) |
Feb 19, 2016 | 3.398 | 3.415 | 3.398 | 3.411 | 138,941 | +0.00(+0.12%) |
Feb 18, 2016 | 3.411 | 3.424 | 3.403 | 3.407 | 360,029 | -0.01(-0.37%) |
Feb 17, 2016 | 3.424 | 3.432 | 3.403 | 3.420 | 460,225 | +0.00(+0.12%) |
Feb 16, 2016 | 3.420 | 3.424 | 3.377 | 3.415 | 562,355 | -0.00(-0.12%) |
Feb 12, 2016 | 3.424 | 3.420 | 3.420 | 3.420 | 332,697 | +0.03(+0.87%) |
Feb 11, 2016 | 3.398 | 3.420 | 3.360 | 3.390 | 531,401 | -0.06(-1.60%) |
Feb 10, 2016 | 3.441 | 3.449 | 3.424 | 3.445 | 296,417 | +0.00(+0.00%) |
Feb 09, 2016 | 3.445 | 3.449 | 3.424 | 3.445 | 299,016 | -0.02(-0.49%) |
Feb 08, 2016 | 3.474 | 3.478 | 3.433 | 3.462 | 550,263 | -0.03(-0.84%) |
Feb 05, 2016 | 3.529 | 3.529 | 3.474 | 3.491 | 451,579 | -0.05(-1.54%) |
Feb 04, 2016 | 3.554 | 3.562 | 3.516 | 3.546 | 268,639 | -0.01(-0.35%) |
Feb 03, 2016 | 3.554 | 3.558 | 3.512 | 3.558 | 204,479 | +0.01(+0.24%) |
Feb 02, 2016 | 3.533 | 3.554 | 3.504 | 3.550 | 445,044 | +0.00(+0.12%) |
Feb 01, 2016 | 3.546 | 3.546 | 3.516 | 3.546 | 388,736 | +0.02(+0.59%) |
Jan 29, 2016 | 3.525 | 3.550 | 3.504 | 3.525 | 431,511 | +0.02(+0.60%) |
Jan 28, 2016 | 3.508 | 3.523 | 3.483 | 3.504 | 866,143 | +0.01(+0.36%) |
Jan 27, 2016 | 3.483 | 3.495 | 3.462 | 3.491 | 376,682 | +0.01(+0.24%) |
Jan 26, 2016 | 3.441 | 3.491 | 3.441 | 3.483 | 308,774 | +0.05(+1.47%) |
Jan 25, 2016 | 3.437 | 3.449 | 3.433 | 3.433 | 304,474 | -0.02(-0.61%) |
Jan 22, 2016 | 3.424 | 3.462 | 3.416 | 3.453 | 334,335 | +0.05(+1.60%) |
Jan 21, 2016 | 3.403 | 3.420 | 3.320 | 3.399 | 959,591 | +0.03(+0.75%) |
Jan 20, 2016 | 3.344 | 3.382 | 3.294 | 3.374 | 895,994 | -0.03(-0.98%) |
Jan 19, 2016 | 3.428 | 3.441 | 3.374 | 3.407 | 761,950 | -0.03(-0.97%) |
Jan 15, 2016 | 3.403 | 3.441 | 3.441 | 3.441 | 574,314 | -0.02(-0.61%) |
Jan 14, 2016 | 3.462 | 3.470 | 3.420 | 3.462 | 753,671 | -0.01(-0.36%) |
Jan 13, 2016 | 3.541 | 3.558 | 3.462 | 3.474 | 820,293 | -0.08(-2.13%) |
Jan 12, 2016 | 3.571 | 3.579 | 3.537 | 3.550 | 465,712 | -0.01(-0.24%) |
Jan 11, 2016 | 3.596 | 3.599 | 3.550 | 3.558 | 332,873 | -0.04(-1.04%) |
Jan 08, 2016 | 3.604 | 3.604 | 3.575 | 3.596 | 397,522 | +0.00(+0.12%) |
Jan 07, 2016 | 3.604 | 3.621 | 3.579 | 3.591 | 616,178 | -0.03(-0.92%) |
Jan 06, 2016 | 3.616 | 3.645 | 3.612 | 3.625 | 391,732 | -0.01(-0.23%) |
Jan 05, 2016 | 3.596 | 3.654 | 3.596 | 3.633 | 441,328 | +0.01(+0.34%) |