Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.372 | 3.455 | 3.372 | 3.420 | 13,075 | -0.03(-0.80%) |
Mar 30, 2016 | 3.413 | 3.455 | 3.386 | 3.448 | 58,381 | +0.07(+2.05%) |
Mar 29, 2016 | 3.351 | 3.400 | 3.351 | 3.379 | 29,628 | +0.03(+0.82%) |
Mar 28, 2016 | 3.365 | 3.372 | 3.282 | 3.351 | 30,033 | +0.02(+0.62%) |
Mar 24, 2016 | 3.268 | 3.331 | 3.331 | 3.331 | 40,377 | +0.12(+3.66%) |
Mar 23, 2016 | 3.365 | 3.411 | 3.179 | 3.213 | 14,679 | -0.17(-5.10%) |
Mar 22, 2016 | 3.427 | 3.427 | 3.317 | 3.386 | 2,315 | +0.04(+1.24%) |
Mar 21, 2016 | 3.331 | 3.433 | 3.317 | 3.344 | 13,276 | +0.06(+1.68%) |
Mar 18, 2016 | 3.434 | 3.475 | 3.289 | 3.289 | 119,037 | -0.13(-3.67%) |
Mar 17, 2016 | 3.441 | 3.442 | 3.400 | 3.415 | 3,335 | -0.01(-0.37%) |
Mar 16, 2016 | 3.448 | 3.448 | 3.427 | 3.427 | 751 | -0.01(-0.40%) |
Mar 15, 2016 | 3.448 | 3.448 | 3.382 | 3.441 | 5,299 | -0.01(-0.20%) |
Mar 14, 2016 | 3.386 | 3.448 | 3.386 | 3.448 | 2,057 | +0.03(+1.01%) |
Mar 11, 2016 | 3.441 | 3.441 | 3.372 | 3.413 | 9,830 | +0.01(+0.20%) |
Mar 10, 2016 | 3.448 | 3.448 | 3.407 | 3.407 | 628 | -0.01(-0.20%) |
Mar 09, 2016 | 3.420 | 3.441 | 3.400 | 3.413 | 5,794 | +0.00(+0.00%) |
Mar 08, 2016 | 3.372 | 3.420 | 3.372 | 3.413 | 15,638 | +0.00(+0.00%) |
Mar 07, 2016 | 3.420 | 3.420 | 3.379 | 3.413 | 22,537 | +0.05(+1.44%) |
Mar 04, 2016 | 3.420 | 3.413 | 3.365 | 3.365 | 6,457 | -0.05(-1.42%) |
Mar 03, 2016 | 3.441 | 3.448 | 3.409 | 3.413 | 15,530 | -0.03(-0.80%) |
Mar 02, 2016 | 3.420 | 3.441 | 3.420 | 3.441 | 17,159 | +0.03(+0.81%) |
Mar 01, 2016 | 3.413 | 3.413 | 3.400 | 3.413 | 8,448 | +0.08(+2.49%) |
Feb 29, 2016 | 3.379 | 3.386 | 3.331 | 3.331 | 7,043 | -0.05(-1.43%) |
Feb 26, 2016 | 3.375 | 3.379 | 3.372 | 3.379 | 8,114 | +0.00(+0.00%) |
Feb 25, 2016 | 3.407 | 3.413 | 3.282 | 3.379 | 5,798 | +0.04(+1.24%) |
Feb 24, 2016 | 3.445 | 3.455 | 3.282 | 3.337 | 66,707 | -0.14(-3.98%) |
Feb 23, 2016 | 3.524 | 3.524 | 3.455 | 3.476 | 14,114 | -0.03(-0.98%) |
Feb 22, 2016 | 3.559 | 3.559 | 3.485 | 3.510 | 14,696 | -0.03(-0.78%) |
Feb 19, 2016 | 3.559 | 3.559 | 3.538 | 3.538 | 1,833 | -0.02(-0.58%) |
Feb 18, 2016 | 3.503 | 3.559 | 3.393 | 3.559 | 2,774 | +0.00(+0.00%) |
Feb 17, 2016 | 3.550 | 3.559 | 3.545 | 3.559 | 2,173 | +0.01(+0.39%) |
Feb 16, 2016 | 3.448 | 3.545 | 3.448 | 3.545 | 23,906 | +0.02(+0.59%) |
Feb 12, 2016 | 3.538 | 3.524 | 3.524 | 3.524 | 2,460 | +0.00(+0.00%) |
Feb 11, 2016 | 3.469 | 3.538 | 3.455 | 3.524 | 5,499 | -0.02(-0.58%) |
Feb 10, 2016 | 3.510 | 3.559 | 3.496 | 3.545 | 15,624 | -0.03(-0.77%) |
Feb 09, 2016 | 3.559 | 3.593 | 3.534 | 3.572 | 79,013 | +0.03(+0.78%) |
Feb 08, 2016 | 3.510 | 3.572 | 3.503 | 3.545 | 9,017 | -0.03(-0.77%) |
Feb 05, 2016 | 3.554 | 3.593 | 3.538 | 3.572 | 12,266 | +0.01(+0.39%) |
Feb 04, 2016 | 3.593 | 3.621 | 3.545 | 3.559 | 28,382 | -0.07(-1.90%) |
Feb 03, 2016 | 3.593 | 3.640 | 3.579 | 3.628 | 45,550 | +0.00(+0.00%) |
Feb 02, 2016 | 3.559 | 3.641 | 3.559 | 3.628 | 23,255 | +0.01(+0.19%) |
Feb 01, 2016 | 3.635 | 3.641 | 3.577 | 3.621 | 1,276 | +0.02(+0.58%) |
Jan 29, 2016 | 3.655 | 3.655 | 3.600 | 3.600 | 5,327 | -0.06(-1.70%) |
Jan 28, 2016 | 3.614 | 3.662 | 3.614 | 3.662 | 15,726 | +0.03(+0.95%) |
Jan 27, 2016 | 3.628 | 3.630 | 3.593 | 3.628 | 32,475 | +0.06(+1.74%) |
Jan 26, 2016 | 3.628 | 3.628 | 3.565 | 3.565 | 7,076 | -0.02(-0.58%) |
Jan 25, 2016 | 3.628 | 3.662 | 3.586 | 3.586 | 45,624 | -0.04(-1.14%) |
Jan 22, 2016 | 3.641 | 3.641 | 3.566 | 3.628 | 2,062 | +0.00(+0.00%) |
Jan 21, 2016 | 3.628 | 3.648 | 3.593 | 3.628 | 60,583 | -0.03(-0.76%) |
Jan 20, 2016 | 3.593 | 3.655 | 3.579 | 3.655 | 37,618 | -0.01(-0.19%) |
Jan 19, 2016 | 3.593 | 3.662 | 3.593 | 3.662 | 1,214 | +0.07(+1.92%) |
Jan 15, 2016 | 3.593 | 3.593 | 3.593 | 3.593 | 4,775 | -0.06(-1.70%) |
Jan 14, 2016 | 3.600 | 3.655 | 3.600 | 3.655 | 33,384 | +0.03(+0.76%) |
Jan 13, 2016 | 3.647 | 3.647 | 3.610 | 3.628 | 25,133 | +0.00(+0.00%) |
Jan 12, 2016 | 3.628 | 3.628 | 3.628 | 3.628 | 1,151 | -0.03(-0.76%) |
Jan 11, 2016 | 3.655 | 3.655 | 3.655 | 3.655 | 505 | -0.01(-0.19%) |
Jan 08, 2016 | 3.607 | 3.676 | 3.607 | 3.662 | 1,231 | +0.03(+0.82%) |
Jan 07, 2016 | 3.655 | 3.655 | 3.628 | 3.633 | 1,409 | +0.00(+0.13%) |
Jan 06, 2016 | 3.655 | 3.655 | 3.593 | 3.628 | 11,265 | -0.01(-0.19%) |
Jan 05, 2016 | 3.662 | 3.662 | 3.628 | 3.635 | 3,056 | -0.03(-0.75%) |