Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.938 | 2.955 | 2.907 | 2.929 | 197,398 | -0.00(-0.15%) |
Mar 30, 2016 | 2.964 | 2.985 | 2.920 | 2.933 | 172,091 | -0.01(-0.29%) |
Mar 29, 2016 | 2.886 | 2.946 | 2.886 | 2.942 | 146,512 | +0.03(+1.04%) |
Mar 28, 2016 | 2.942 | 2.951 | 2.842 | 2.912 | 294,749 | -0.03(-1.03%) |
Mar 24, 2016 | 2.907 | 2.942 | 2.942 | 2.942 | 304,647 | +0.02(+0.74%) |
Mar 23, 2016 | 2.951 | 2.951 | 2.916 | 2.920 | 141,342 | -0.03(-0.88%) |
Mar 22, 2016 | 2.920 | 2.955 | 2.903 | 2.946 | 153,403 | -0.00(-0.15%) |
Mar 21, 2016 | 2.907 | 2.955 | 2.881 | 2.951 | 205,893 | +0.04(+1.49%) |
Mar 18, 2016 | 2.907 | 2.920 | 2.886 | 2.907 | 556,538 | -0.02(-0.74%) |
Mar 17, 2016 | 2.920 | 2.968 | 2.877 | 2.929 | 205,151 | +0.04(+1.50%) |
Mar 16, 2016 | 2.873 | 2.903 | 2.855 | 2.886 | 288,978 | +0.03(+0.91%) |
Mar 15, 2016 | 2.894 | 2.914 | 2.834 | 2.860 | 214,602 | -0.01(-0.30%) |
Mar 14, 2016 | 2.834 | 2.907 | 2.829 | 2.868 | 248,386 | -0.04(-1.34%) |
Mar 11, 2016 | 2.881 | 2.920 | 2.842 | 2.907 | 153,770 | +0.08(+2.75%) |
Mar 10, 2016 | 2.886 | 2.886 | 2.821 | 2.829 | 131,414 | -0.03(-1.21%) |
Mar 09, 2016 | 2.877 | 2.894 | 2.855 | 2.864 | 128,578 | -0.02(-0.75%) |
Mar 08, 2016 | 2.881 | 2.907 | 2.847 | 2.886 | 175,292 | -0.01(-0.30%) |
Mar 07, 2016 | 2.894 | 2.911 | 2.877 | 2.894 | 254,017 | +0.01(+0.44%) |
Mar 04, 2016 | 2.920 | 2.928 | 2.860 | 2.882 | 264,420 | -0.03(-1.16%) |
Mar 03, 2016 | 2.784 | 2.941 | 2.784 | 2.915 | 388,163 | +0.12(+4.39%) |
Mar 02, 2016 | 2.818 | 2.825 | 2.793 | 2.793 | 227,508 | -0.03(-0.90%) |
Mar 01, 2016 | 2.877 | 2.902 | 2.797 | 2.818 | 285,219 | -0.06(-2.06%) |
Feb 29, 2016 | 2.793 | 2.903 | 2.789 | 2.877 | 426,580 | +0.08(+2.87%) |
Feb 26, 2016 | 2.729 | 2.813 | 2.725 | 2.797 | 666,723 | +0.08(+3.12%) |
Feb 25, 2016 | 2.632 | 2.721 | 2.632 | 2.712 | 170,053 | +0.08(+3.05%) |
Feb 24, 2016 | 2.683 | 2.691 | 2.623 | 2.632 | 246,320 | -0.06(-2.36%) |
Feb 23, 2016 | 2.695 | 2.704 | 2.670 | 2.695 | 181,389 | +0.01(+0.32%) |
Feb 22, 2016 | 2.653 | 2.704 | 2.649 | 2.687 | 210,498 | +0.04(+1.44%) |
Feb 19, 2016 | 2.623 | 2.653 | 2.623 | 2.649 | 187,936 | +0.01(+0.32%) |
Feb 18, 2016 | 2.674 | 2.687 | 2.623 | 2.640 | 137,955 | -0.04(-1.42%) |
Feb 17, 2016 | 2.645 | 2.695 | 2.590 | 2.679 | 242,652 | +0.06(+2.10%) |
Feb 16, 2016 | 2.628 | 2.628 | 2.560 | 2.623 | 325,338 | +0.06(+2.48%) |
Feb 12, 2016 | 2.556 | 2.560 | 2.560 | 2.560 | 264,449 | +0.00(+0.17%) |
Feb 11, 2016 | 2.577 | 2.611 | 2.543 | 2.556 | 249,886 | -0.02(-0.82%) |
Feb 10, 2016 | 2.662 | 2.682 | 2.547 | 2.577 | 281,613 | -0.07(-2.56%) |
Feb 09, 2016 | 2.704 | 2.704 | 2.645 | 2.645 | 297,641 | -0.05(-1.88%) |
Feb 08, 2016 | 2.734 | 2.734 | 2.666 | 2.695 | 352,232 | -0.05(-1.70%) |
Feb 05, 2016 | 2.712 | 2.784 | 2.704 | 2.742 | 261,712 | +0.04(+1.41%) |
Feb 04, 2016 | 2.712 | 2.759 | 2.687 | 2.704 | 179,154 | -0.01(-0.47%) |
Feb 03, 2016 | 2.721 | 2.746 | 2.687 | 2.717 | 123,007 | +0.00(+0.00%) |
Feb 02, 2016 | 2.746 | 2.763 | 2.708 | 2.717 | 83,484 | -0.04(-1.53%) |
Feb 01, 2016 | 2.767 | 2.780 | 2.725 | 2.759 | 102,790 | -0.01(-0.31%) |
Jan 29, 2016 | 2.695 | 2.767 | 2.674 | 2.767 | 201,858 | +0.10(+3.81%) |
Jan 28, 2016 | 2.666 | 2.708 | 2.645 | 2.666 | 205,885 | +0.02(+0.64%) |
Jan 27, 2016 | 2.691 | 2.708 | 2.611 | 2.649 | 224,124 | -0.04(-1.42%) |
Jan 26, 2016 | 2.666 | 2.695 | 2.640 | 2.687 | 237,380 | +0.04(+1.44%) |
Jan 25, 2016 | 2.700 | 2.708 | 2.649 | 2.649 | 114,119 | -0.05(-1.88%) |
Jan 22, 2016 | 2.653 | 2.708 | 2.645 | 2.700 | 229,801 | +0.06(+2.41%) |
Jan 21, 2016 | 2.611 | 2.666 | 2.588 | 2.636 | 230,304 | +0.03(+0.97%) |
Jan 20, 2016 | 2.666 | 2.695 | 2.573 | 2.611 | 824,911 | -0.09(-3.29%) |
Jan 19, 2016 | 2.755 | 2.755 | 2.674 | 2.700 | 325,180 | -0.04(-1.54%) |
Jan 15, 2016 | 2.755 | 2.742 | 2.742 | 2.742 | 256,650 | -0.05(-1.82%) |
Jan 14, 2016 | 2.793 | 2.810 | 2.717 | 2.793 | 221,832 | +0.01(+0.30%) |
Jan 13, 2016 | 2.848 | 2.873 | 2.746 | 2.784 | 518,202 | -0.07(-2.52%) |
Jan 12, 2016 | 2.958 | 2.962 | 2.856 | 2.856 | 280,639 | -0.09(-3.02%) |
Jan 11, 2016 | 2.983 | 3.013 | 2.894 | 2.945 | 494,550 | -0.03(-1.14%) |
Jan 08, 2016 | 3.009 | 3.020 | 2.966 | 2.979 | 327,649 | -0.03(-0.98%) |
Jan 07, 2016 | 3.042 | 3.051 | 3.004 | 3.009 | 319,678 | -0.08(-2.47%) |
Jan 06, 2016 | 3.072 | 3.110 | 3.064 | 3.085 | 331,667 | +0.02(+0.69%) |
Jan 05, 2016 | 3.064 | 3.110 | 3.034 | 3.064 | 399,762 | +0.00(+0.00%) |