Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.721 | 3.767 | 3.721 | 3.726 | 63,667 | +0.03(+0.69%) |
Mar 30, 2016 | 3.706 | 3.748 | 3.701 | 3.701 | 84,440 | +0.02(+0.41%) |
Mar 29, 2016 | 3.691 | 3.716 | 3.678 | 3.686 | 129,150 | +0.01(+0.14%) |
Mar 28, 2016 | 3.681 | 3.706 | 3.681 | 3.681 | 44,455 | +0.01(+0.14%) |
Mar 24, 2016 | 3.696 | 3.675 | 3.675 | 3.675 | 63,056 | -0.03(-0.82%) |
Mar 23, 2016 | 3.721 | 3.731 | 3.696 | 3.706 | 99,690 | +0.00(+0.00%) |
Mar 22, 2016 | 3.716 | 3.747 | 3.706 | 3.706 | 60,320 | -0.00(-0.12%) |
Mar 21, 2016 | 3.711 | 3.751 | 3.695 | 3.711 | 103,014 | +0.00(+0.00%) |
Mar 18, 2016 | 3.726 | 3.766 | 3.706 | 3.711 | 76,868 | -0.02(-0.41%) |
Mar 17, 2016 | 3.680 | 3.726 | 3.680 | 3.726 | 111,187 | +0.05(+1.24%) |
Mar 16, 2016 | 3.675 | 3.792 | 3.675 | 3.680 | 169,641 | +0.02(+0.42%) |
Mar 15, 2016 | 3.690 | 3.711 | 3.655 | 3.665 | 95,964 | -0.05(-1.23%) |
Mar 14, 2016 | 3.700 | 3.711 | 3.665 | 3.711 | 102,474 | -0.01(-0.14%) |
Mar 11, 2016 | 3.700 | 3.716 | 3.692 | 3.716 | 51,533 | +0.03(+0.69%) |
Mar 10, 2016 | 3.665 | 3.700 | 3.650 | 3.690 | 50,574 | +0.05(+1.25%) |
Mar 09, 2016 | 3.660 | 3.706 | 3.640 | 3.645 | 110,227 | +0.00(+0.07%) |
Mar 08, 2016 | 3.675 | 3.675 | 3.640 | 3.642 | 34,802 | -0.02(-0.48%) |
Mar 07, 2016 | 3.665 | 3.675 | 3.650 | 3.660 | 57,891 | +0.01(+0.28%) |
Mar 04, 2016 | 3.665 | 3.680 | 3.650 | 3.650 | 29,223 | +0.01(+0.14%) |
Mar 03, 2016 | 3.599 | 3.650 | 3.589 | 3.645 | 23,143 | +0.06(+1.55%) |
Mar 02, 2016 | 3.559 | 3.599 | 3.559 | 3.589 | 24,700 | +0.03(+0.85%) |
Mar 01, 2016 | 3.559 | 3.599 | 3.535 | 3.559 | 57,534 | +0.02(+0.43%) |
Feb 29, 2016 | 3.559 | 3.569 | 3.518 | 3.543 | 115,677 | +0.01(+0.29%) |
Feb 26, 2016 | 3.543 | 3.561 | 3.523 | 3.533 | 54,864 | +0.01(+0.15%) |
Feb 25, 2016 | 3.523 | 3.543 | 3.523 | 3.528 | 148,043 | +0.01(+0.29%) |
Feb 24, 2016 | 3.472 | 3.523 | 3.472 | 3.518 | 104,304 | +0.05(+1.31%) |
Feb 23, 2016 | 3.427 | 3.488 | 3.406 | 3.472 | 108,635 | +0.06(+1.63%) |
Feb 22, 2016 | 3.381 | 3.422 | 3.381 | 3.417 | 66,312 | +0.05(+1.37%) |
Feb 19, 2016 | 3.376 | 3.376 | 3.365 | 3.371 | 55,569 | +0.01(+0.15%) |
Feb 18, 2016 | 3.350 | 3.386 | 3.350 | 3.365 | 66,874 | +0.01(+0.15%) |
Feb 17, 2016 | 3.330 | 3.362 | 3.330 | 3.360 | 88,619 | +0.05(+1.52%) |
Feb 16, 2016 | 3.391 | 3.391 | 3.305 | 3.310 | 147,820 | -0.06(-1.80%) |
Feb 12, 2016 | 3.365 | 3.371 | 3.371 | 3.371 | 75,707 | +0.04(+1.06%) |
Feb 11, 2016 | 3.275 | 3.335 | 3.275 | 3.335 | 116,772 | +0.00(+0.00%) |
Feb 10, 2016 | 3.350 | 3.360 | 3.330 | 3.335 | 82,091 | +0.01(+0.30%) |
Feb 09, 2016 | 3.310 | 3.338 | 3.285 | 3.325 | 142,738 | -0.01(-0.15%) |
Feb 08, 2016 | 3.350 | 3.386 | 3.325 | 3.330 | 93,108 | -0.06(-1.79%) |
Feb 05, 2016 | 3.416 | 3.441 | 3.391 | 3.391 | 70,550 | -0.04(-1.18%) |
Feb 04, 2016 | 3.436 | 3.477 | 3.426 | 3.431 | 62,649 | -0.01(-0.29%) |
Feb 03, 2016 | 3.466 | 3.471 | 3.416 | 3.441 | 61,541 | +0.00(+0.00%) |
Feb 02, 2016 | 3.456 | 3.471 | 3.441 | 3.441 | 93,596 | -0.04(-1.16%) |
Feb 01, 2016 | 3.482 | 3.492 | 3.471 | 3.482 | 47,220 | -0.01(-0.29%) |
Jan 29, 2016 | 3.482 | 3.492 | 3.467 | 3.492 | 102,833 | +0.04(+1.02%) |
Jan 28, 2016 | 3.451 | 3.492 | 3.446 | 3.456 | 50,686 | +0.01(+0.29%) |
Jan 27, 2016 | 3.446 | 3.456 | 3.411 | 3.446 | 64,404 | +0.01(+0.29%) |
Jan 26, 2016 | 3.371 | 3.436 | 3.371 | 3.436 | 77,005 | +0.07(+1.95%) |
Jan 25, 2016 | 3.381 | 3.456 | 3.366 | 3.371 | 188,898 | -0.04(-1.18%) |
Jan 22, 2016 | 3.411 | 3.446 | 3.411 | 3.411 | 54,002 | +0.04(+1.05%) |
Jan 21, 2016 | 3.320 | 3.381 | 3.270 | 3.376 | 105,273 | +0.08(+2.29%) |
Jan 20, 2016 | 3.396 | 3.456 | 3.224 | 3.300 | 144,165 | -0.11(-3.11%) |
Jan 19, 2016 | 3.451 | 3.456 | 3.391 | 3.406 | 72,418 | -0.04(-1.02%) |
Jan 15, 2016 | 3.476 | 3.441 | 3.441 | 3.441 | 52,156 | -0.09(-2.56%) |
Jan 14, 2016 | 3.516 | 3.531 | 3.476 | 3.531 | 37,027 | +0.02(+0.43%) |
Jan 13, 2016 | 3.572 | 3.572 | 3.496 | 3.516 | 56,106 | -0.04(-1.13%) |
Jan 12, 2016 | 3.541 | 3.562 | 3.516 | 3.557 | 70,626 | +0.02(+0.43%) |
Jan 11, 2016 | 3.577 | 3.577 | 3.496 | 3.541 | 73,353 | -0.03(-0.70%) |
Jan 08, 2016 | 3.592 | 3.602 | 3.562 | 3.567 | 110,866 | +0.00(+0.00%) |
Jan 07, 2016 | 3.607 | 3.622 | 3.562 | 3.567 | 73,483 | -0.07(-1.80%) |
Jan 06, 2016 | 3.652 | 3.662 | 3.614 | 3.632 | 98,253 | -0.02(-0.55%) |
Jan 05, 2016 | 3.647 | 3.672 | 3.646 | 3.652 | 75,527 | +0.01(+0.28%) |