Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.100 | 3.208 | 3.012 | 3.012 | 5,916 | -0.11(-3.45%) |
Mar 30, 2016 | 3.022 | 3.120 | 3.022 | 3.120 | 9,875 | +0.10(+3.24%) |
Mar 29, 2016 | 3.120 | 3.120 | 3.022 | 3.022 | 1,681 | -0.14(-4.33%) |
Mar 28, 2016 | 3.228 | 3.228 | 3.003 | 3.159 | 2,071 | +0.00(+0.00%) |
Mar 24, 2016 | 3.081 | 3.159 | 3.159 | 3.159 | 3,680 | +0.13(+4.19%) |
Mar 23, 2016 | 3.012 | 3.123 | 2.993 | 3.032 | 16,148 | -0.05(-1.58%) |
Mar 22, 2016 | 3.276 | 3.286 | 3.081 | 3.081 | 4,854 | -0.03(-0.94%) |
Mar 21, 2016 | 3.003 | 3.316 | 3.003 | 3.110 | 7,330 | +0.10(+3.25%) |
Mar 18, 2016 | 3.179 | 3.208 | 3.012 | 3.012 | 9,000 | -0.05(-1.60%) |
Mar 17, 2016 | 3.022 | 3.120 | 2.993 | 3.061 | 12,738 | +0.07(+2.29%) |
Mar 16, 2016 | 2.993 | 2.993 | 2.993 | 2.993 | 408 | +0.02(+0.66%) |
Mar 15, 2016 | 3.140 | 3.140 | 2.968 | 2.973 | 4,389 | +0.00(+0.00%) |
Mar 14, 2016 | 2.954 | 2.995 | 2.954 | 2.973 | 4,250 | -0.03(-1.04%) |
Mar 11, 2016 | 3.091 | 3.091 | 2.934 | 3.005 | 7,377 | +0.01(+0.39%) |
Mar 10, 2016 | 2.983 | 3.003 | 2.983 | 2.993 | 10,759 | +0.01(+0.33%) |
Mar 09, 2016 | 2.924 | 3.000 | 2.924 | 2.983 | 7,144 | +0.01(+0.33%) |
Mar 08, 2016 | 2.954 | 3.179 | 2.954 | 2.973 | 4,423 | -0.04(-1.30%) |
Mar 07, 2016 | 3.120 | 3.120 | 3.007 | 3.012 | 11,372 | -0.07(-2.22%) |
Mar 04, 2016 | 3.120 | 3.120 | 3.081 | 3.081 | 8,519 | -0.02(-0.63%) |
Mar 03, 2016 | 3.316 | 3.316 | 3.100 | 3.100 | 5,968 | -0.11(-3.35%) |
Mar 02, 2016 | 3.257 | 3.257 | 3.208 | 3.208 | 633 | +0.00(+0.00%) |
Mar 01, 2016 | 3.159 | 3.247 | 3.081 | 3.208 | 10,458 | +0.03(+0.92%) |
Feb 29, 2016 | 3.188 | 3.316 | 3.081 | 3.179 | 23,940 | -0.02(-0.61%) |
Feb 26, 2016 | 3.198 | 3.198 | 3.198 | 3.198 | 150 | -0.09(-2.68%) |
Feb 25, 2016 | 3.286 | 3.286 | 3.286 | 3.286 | 303 | +0.08(+2.60%) |
Feb 24, 2016 | 3.159 | 3.203 | 3.149 | 3.203 | 2,771 | -0.00(-0.15%) |
Feb 23, 2016 | 3.276 | 3.389 | 3.192 | 3.208 | 7,463 | -0.07(-2.09%) |
Feb 22, 2016 | 3.286 | 3.286 | 3.276 | 3.276 | 331 | +0.00(+0.00%) |
Feb 19, 2016 | 3.276 | 3.384 | 3.276 | 3.276 | 2,812 | -0.04(-1.23%) |
Feb 18, 2016 | 3.317 | 3.317 | 3.317 | 3.317 | 328 | +0.00(+0.05%) |
Feb 17, 2016 | 3.277 | 3.316 | 3.277 | 3.316 | 2,238 | +0.00(+0.00%) |
Feb 16, 2016 | 3.325 | 3.423 | 3.316 | 3.316 | 5,773 | +0.06(+1.80%) |
Feb 11, 2016 | 3.208 | 3.257 | 3.257 | 3.257 | 8,997 | +0.11(+3.58%) |
Feb 10, 2016 | 3.208 | 3.208 | 3.096 | 3.144 | 2,403 | +0.03(+1.10%) |
Feb 08, 2016 | 3.081 | 3.110 | 3.110 | 3.110 | 84 | +0.01(+0.32%) |
Feb 05, 2016 | 3.052 | 3.100 | 3.052 | 3.100 | 7,072 | +0.04(+1.28%) |
Feb 04, 2016 | 3.032 | 3.120 | 3.032 | 3.061 | 2,618 | +0.02(+0.64%) |
Feb 03, 2016 | 3.042 | 3.042 | 3.042 | 3.042 | 247 | -0.04(-1.27%) |
Feb 02, 2016 | 3.012 | 3.081 | 3.012 | 3.081 | 842 | +0.02(+0.64%) |
Feb 01, 2016 | 2.983 | 3.061 | 2.983 | 3.061 | 2,424 | +0.03(+0.97%) |
Jan 29, 2016 | 3.100 | 3.130 | 3.032 | 3.032 | 4,120 | -0.07(-2.21%) |
Jan 28, 2016 | 2.935 | 3.091 | 2.935 | 3.100 | 3,302 | +0.06(+1.93%) |
Jan 27, 2016 | 3.060 | 3.060 | 2.944 | 3.042 | 4,104 | -0.03(-0.96%) |
Jan 26, 2016 | 3.022 | 3.071 | 3.012 | 3.071 | 2,461 | +0.11(+3.63%) |
Jan 25, 2016 | 3.159 | 3.159 | 2.944 | 2.963 | 10,946 | +0.04(+1.34%) |
Jan 22, 2016 | 2.993 | 2.993 | 2.924 | 2.924 | 14,730 | -0.02(-0.66%) |
Jan 21, 2016 | 2.963 | 2.973 | 2.920 | 2.944 | 4,246 | +0.01(+0.33%) |
Jan 20, 2016 | 2.963 | 2.963 | 2.797 | 2.934 | 39,593 | -0.15(-4.76%) |
Jan 19, 2016 | 3.198 | 3.198 | 3.081 | 3.081 | 13,990 | -0.07(-2.17%) |
Jan 15, 2016 | 3.179 | 3.149 | 3.149 | 3.149 | 11,451 | -0.07(-2.13%) |
Jan 14, 2016 | 3.218 | 3.228 | 3.188 | 3.218 | 2,445 | -0.01(-0.30%) |
Jan 13, 2016 | 3.335 | 3.345 | 3.218 | 3.228 | 17,317 | -0.13(-3.79%) |
Jan 12, 2016 | 3.404 | 3.423 | 3.355 | 3.355 | 4,016 | -0.03(-0.87%) |
Jan 11, 2016 | 3.423 | 3.423 | 3.325 | 3.384 | 15,958 | +0.02(+0.58%) |
Jan 08, 2016 | 3.413 | 3.413 | 3.364 | 3.364 | 540 | -0.00(-0.15%) |
Jan 07, 2016 | 3.355 | 3.374 | 3.325 | 3.369 | 12,715 | +0.03(+1.03%) |
Jan 06, 2016 | 3.325 | 3.589 | 3.325 | 3.335 | 11,458 | +0.02(+0.59%) |
Jan 05, 2016 | 3.345 | 3.423 | 3.316 | 3.316 | 10,010 | -0.12(-3.42%) |