Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.641 | 3.731 | 3.621 | 3.707 | 162,592 | +0.06(+1.65%) |
Mar 30, 2016 | 3.587 | 3.659 | 3.513 | 3.647 | 160,440 | +0.10(+2.71%) |
Mar 29, 2016 | 3.599 | 3.623 | 3.533 | 3.551 | 110,656 | -0.06(-1.78%) |
Mar 28, 2016 | 3.633 | 3.633 | 3.453 | 3.615 | 237,684 | +0.03(+0.84%) |
Mar 24, 2016 | 3.483 | 3.585 | 3.585 | 3.585 | 166,696 | -0.01(-0.33%) |
Mar 23, 2016 | 3.603 | 3.633 | 3.513 | 3.597 | 156,000 | -0.02(-0.66%) |
Mar 22, 2016 | 3.573 | 3.663 | 3.549 | 3.621 | 98,742 | +0.01(+0.17%) |
Mar 21, 2016 | 3.555 | 3.627 | 3.471 | 3.615 | 152,674 | +0.02(+0.50%) |
Mar 18, 2016 | 3.675 | 3.723 | 3.561 | 3.597 | 225,536 | -0.12(-3.23%) |
Mar 17, 2016 | 3.573 | 3.717 | 3.573 | 3.717 | 212,596 | +0.16(+4.56%) |
Mar 16, 2016 | 3.609 | 3.621 | 3.543 | 3.555 | 84,024 | -0.01(-0.34%) |
Mar 15, 2016 | 3.561 | 3.579 | 3.441 | 3.567 | 114,224 | -0.05(-1.49%) |
Mar 14, 2016 | 3.621 | 3.663 | 3.495 | 3.621 | 202,758 | +0.00(+0.00%) |
Mar 11, 2016 | 3.633 | 3.723 | 3.597 | 3.621 | 218,293 | -0.01(-0.17%) |
Mar 10, 2016 | 3.753 | 3.798 | 3.513 | 3.627 | 178,023 | -0.17(-4.43%) |
Mar 09, 2016 | 3.933 | 3.933 | 3.753 | 3.795 | 101,251 | -0.07(-1.86%) |
Mar 08, 2016 | 3.921 | 3.927 | 3.783 | 3.867 | 282,013 | -0.05(-1.38%) |
Mar 07, 2016 | 3.747 | 3.933 | 3.747 | 3.921 | 282,232 | +0.15(+3.98%) |
Mar 04, 2016 | 3.747 | 3.795 | 3.644 | 3.771 | 284,048 | +0.13(+3.63%) |
Mar 03, 2016 | 3.543 | 3.681 | 3.405 | 3.639 | 281,401 | +0.08(+2.36%) |
Mar 02, 2016 | 3.423 | 3.573 | 3.405 | 3.555 | 153,397 | +0.16(+4.59%) |
Mar 01, 2016 | 3.285 | 3.423 | 3.267 | 3.399 | 134,051 | +0.07(+2.17%) |
Feb 29, 2016 | 3.339 | 3.381 | 3.273 | 3.327 | 81,078 | +0.04(+1.28%) |
Feb 26, 2016 | 3.279 | 3.387 | 3.261 | 3.285 | 77,632 | +0.05(+1.67%) |
Feb 25, 2016 | 3.249 | 3.285 | 3.159 | 3.231 | 49,787 | -0.02(-0.71%) |
Feb 24, 2016 | 3.170 | 3.266 | 3.164 | 3.254 | 284,626 | -0.02(-0.73%) |
Feb 23, 2016 | 3.343 | 3.349 | 3.176 | 3.278 | 195,323 | -0.04(-1.26%) |
Feb 22, 2016 | 3.230 | 3.355 | 3.212 | 3.319 | 125,636 | +0.12(+3.74%) |
Feb 19, 2016 | 3.194 | 3.224 | 3.104 | 3.200 | 103,385 | +0.01(+0.19%) |
Feb 18, 2016 | 3.212 | 3.218 | 3.101 | 3.194 | 105,425 | -0.01(-0.37%) |
Feb 17, 2016 | 3.074 | 3.284 | 3.074 | 3.206 | 93,449 | +0.13(+4.28%) |
Feb 16, 2016 | 3.337 | 3.337 | 3.050 | 3.074 | 170,954 | -0.10(-3.20%) |
Feb 12, 2016 | 3.242 | 3.176 | 3.176 | 3.176 | 72,897 | +0.05(+1.53%) |
Feb 11, 2016 | 3.170 | 3.230 | 3.035 | 3.128 | 171,715 | -0.06(-1.88%) |
Feb 10, 2016 | 3.349 | 3.349 | 3.182 | 3.188 | 113,113 | -0.16(-4.82%) |
Feb 09, 2016 | 3.379 | 3.379 | 3.296 | 3.349 | 102,524 | -0.01(-0.36%) |
Feb 08, 2016 | 3.248 | 3.361 | 3.200 | 3.361 | 135,960 | +0.11(+3.50%) |
Feb 05, 2016 | 3.218 | 3.302 | 3.155 | 3.248 | 46,518 | +0.02(+0.74%) |
Feb 04, 2016 | 3.343 | 3.391 | 3.212 | 3.224 | 68,379 | -0.11(-3.23%) |
Feb 03, 2016 | 3.182 | 3.355 | 3.138 | 3.331 | 94,823 | +0.18(+5.69%) |
Feb 02, 2016 | 3.170 | 3.230 | 3.128 | 3.152 | 40,800 | -0.07(-2.23%) |
Feb 01, 2016 | 3.284 | 3.284 | 3.122 | 3.224 | 153,195 | -0.07(-2.18%) |
Jan 29, 2016 | 3.230 | 3.379 | 3.206 | 3.296 | 186,460 | +0.05(+1.66%) |
Jan 28, 2016 | 3.182 | 3.287 | 3.116 | 3.242 | 186,910 | +0.20(+6.69%) |
Jan 27, 2016 | 2.931 | 3.098 | 2.883 | 3.038 | 219,235 | +0.12(+3.99%) |
Jan 26, 2016 | 2.803 | 2.952 | 2.749 | 2.922 | 138,880 | +0.13(+4.48%) |
Jan 25, 2016 | 2.982 | 3.065 | 2.785 | 2.797 | 123,351 | -0.20(-6.57%) |
Jan 22, 2016 | 2.850 | 3.011 | 2.850 | 2.993 | 272,541 | +0.21(+7.49%) |
Jan 21, 2016 | 2.564 | 2.815 | 2.540 | 2.785 | 267,976 | +0.21(+8.10%) |
Jan 20, 2016 | 2.660 | 2.683 | 2.504 | 2.576 | 551,346 | -0.10(-3.79%) |
Jan 19, 2016 | 2.832 | 2.868 | 2.660 | 2.677 | 322,628 | -0.20(-7.04%) |
Jan 15, 2016 | 2.880 | 2.880 | 2.880 | 2.880 | 188,159 | -0.06(-2.03%) |
Jan 14, 2016 | 2.832 | 2.964 | 2.773 | 2.940 | 125,988 | +0.13(+4.45%) |
Jan 13, 2016 | 2.916 | 2.982 | 2.809 | 2.815 | 226,717 | -0.11(-3.67%) |
Jan 12, 2016 | 2.999 | 3.035 | 2.892 | 2.922 | 405,048 | -0.08(-2.58%) |
Jan 11, 2016 | 3.137 | 3.137 | 2.982 | 2.999 | 198,743 | -0.08(-2.52%) |
Jan 08, 2016 | 3.101 | 3.131 | 3.041 | 3.077 | 199,675 | +0.05(+1.57%) |
Jan 07, 2016 | 3.011 | 3.113 | 2.993 | 3.029 | 165,533 | -0.05(-1.74%) |
Jan 06, 2016 | 3.172 | 3.172 | 3.023 | 3.083 | 98,696 | -0.10(-3.18%) |
Jan 05, 2016 | 3.190 | 3.250 | 3.041 | 3.184 | 82,350 | -0.01(-0.37%) |