Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.346 | 3.346 | 3.277 | 3.313 | 17,411 | -0.01(-0.41%) |
Mar 30, 2016 | 3.504 | 3.504 | 3.287 | 3.326 | 35,984 | -0.07(-2.02%) |
Mar 29, 2016 | 3.444 | 3.571 | 3.307 | 3.395 | 24,005 | -0.10(-2.74%) |
Mar 28, 2016 | 3.659 | 3.678 | 3.404 | 3.490 | 122,383 | -0.41(-10.58%) |
Mar 24, 2016 | 3.845 | 3.903 | 3.903 | 3.903 | 3,168 | +0.08(+2.05%) |
Mar 23, 2016 | 3.812 | 3.842 | 3.812 | 3.825 | 3,310 | -0.07(-1.76%) |
Mar 22, 2016 | 3.894 | 3.903 | 3.825 | 3.894 | 2,317 | -0.00(-0.02%) |
Mar 21, 2016 | 3.727 | 3.894 | 3.727 | 3.894 | 2,029 | +0.07(+1.81%) |
Mar 18, 2016 | 3.903 | 3.903 | 3.776 | 3.825 | 7,509 | +0.00(+0.00%) |
Mar 17, 2016 | 3.857 | 3.884 | 3.717 | 3.825 | 2,467 | +0.16(+4.27%) |
Mar 16, 2016 | 3.786 | 3.805 | 3.669 | 3.669 | 6,118 | -0.23(-5.78%) |
Mar 15, 2016 | 3.894 | 3.894 | 3.894 | 3.894 | 128 | +0.14(+3.65%) |
Mar 14, 2016 | 3.717 | 3.805 | 3.717 | 3.757 | 5,094 | -0.13(-3.46%) |
Mar 11, 2016 | 3.890 | 3.891 | 3.889 | 3.891 | 836 | +0.16(+4.26%) |
Mar 10, 2016 | 3.913 | 3.933 | 3.727 | 3.732 | 11,859 | -0.08(-2.18%) |
Mar 09, 2016 | 3.829 | 3.845 | 3.815 | 3.815 | 3,447 | -0.01(-0.26%) |
Mar 08, 2016 | 3.894 | 3.894 | 3.825 | 3.825 | 4,505 | -0.06(-1.51%) |
Mar 07, 2016 | 3.825 | 3.903 | 3.825 | 3.884 | 5,081 | +0.03(+0.76%) |
Mar 04, 2016 | 3.796 | 3.864 | 3.796 | 3.854 | 4,813 | +0.05(+1.31%) |
Mar 03, 2016 | 3.717 | 3.854 | 3.702 | 3.804 | 6,216 | +0.11(+2.88%) |
Mar 02, 2016 | 3.695 | 3.698 | 3.695 | 3.698 | 2,180 | +0.07(+1.89%) |
Mar 01, 2016 | 3.620 | 3.629 | 3.571 | 3.629 | 3,817 | +0.06(+1.64%) |
Feb 29, 2016 | 3.571 | 3.571 | 3.571 | 3.571 | 413 | -0.05(-1.35%) |
Feb 26, 2016 | 3.615 | 3.620 | 3.615 | 3.620 | 1,139 | +0.03(+0.81%) |
Feb 25, 2016 | 3.557 | 3.625 | 3.557 | 3.590 | 13,537 | -0.02(-0.53%) |
Feb 24, 2016 | 3.588 | 3.609 | 3.571 | 3.609 | 3,066 | -0.00(-0.01%) |
Feb 22, 2016 | 3.620 | 3.610 | 3.610 | 3.610 | 18 | -0.02(-0.54%) |
Feb 19, 2016 | 3.671 | 3.671 | 3.629 | 3.629 | 514 | -0.02(-0.54%) |
Feb 17, 2016 | 3.747 | 3.649 | 3.649 | 3.649 | 4,599 | +0.08(+2.19%) |
Feb 16, 2016 | 3.747 | 3.747 | 3.571 | 3.571 | 1,511 | +0.15(+4.29%) |
Feb 12, 2016 | 3.522 | 3.424 | 3.424 | 3.424 | 2,657 | +0.00(+0.00%) |
Feb 11, 2016 | 3.671 | 3.671 | 3.424 | 3.424 | 1,113 | -0.26(-7.16%) |
Feb 10, 2016 | 3.444 | 3.688 | 3.434 | 3.688 | 5,529 | +0.24(+7.10%) |
Feb 09, 2016 | 3.727 | 3.727 | 3.434 | 3.444 | 14,533 | -0.34(-9.04%) |
Feb 08, 2016 | 3.819 | 3.937 | 3.551 | 3.786 | 15,929 | -0.12(-3.01%) |
Feb 05, 2016 | 3.933 | 3.933 | 3.844 | 3.903 | 7,027 | -0.14(-3.39%) |
Feb 04, 2016 | 3.982 | 4.040 | 3.962 | 4.040 | 2,223 | +0.03(+0.73%) |
Feb 03, 2016 | 4.011 | 4.050 | 3.835 | 4.011 | 6,851 | +0.00(+0.00%) |
Feb 02, 2016 | 4.011 | 4.011 | 4.011 | 4.011 | 412 | -0.01(-0.32%) |
Feb 01, 2016 | 3.913 | 4.060 | 3.913 | 4.024 | 7,609 | +0.07(+1.81%) |
Jan 29, 2016 | 4.060 | 4.187 | 3.952 | 3.952 | 5,719 | -0.11(-2.65%) |
Jan 28, 2016 | 3.982 | 4.187 | 3.982 | 4.060 | 615 | +0.02(+0.61%) |
Jan 27, 2016 | 3.870 | 4.197 | 3.864 | 4.035 | 5,435 | +0.12(+3.13%) |
Jan 26, 2016 | 3.864 | 3.952 | 3.864 | 3.913 | 2,431 | +0.03(+0.75%) |
Jan 25, 2016 | 3.777 | 3.910 | 3.777 | 3.884 | 11,315 | +0.08(+2.07%) |
Jan 22, 2016 | 3.766 | 3.805 | 3.718 | 3.805 | 9,655 | +0.05(+1.27%) |
Jan 21, 2016 | 3.750 | 3.766 | 3.750 | 3.758 | 3,101 | +0.07(+1.88%) |
Jan 20, 2016 | 3.766 | 3.766 | 3.620 | 3.688 | 8,384 | -0.04(-1.05%) |
Jan 19, 2016 | 3.725 | 3.766 | 3.708 | 3.727 | 8,059 | -0.03(-0.78%) |
Jan 15, 2016 | 3.717 | 3.757 | 3.757 | 3.757 | 2,555 | -0.02(-0.52%) |
Jan 14, 2016 | 3.766 | 3.786 | 3.718 | 3.776 | 3,944 | +0.11(+3.02%) |
Jan 13, 2016 | 3.815 | 3.815 | 3.483 | 3.666 | 14,871 | -0.15(-4.03%) |
Jan 12, 2016 | 3.854 | 4.040 | 3.727 | 3.819 | 4,854 | -0.03(-0.91%) |
Jan 11, 2016 | 3.796 | 4.128 | 3.717 | 3.854 | 15,631 | -0.07(-1.74%) |
Jan 08, 2016 | 4.128 | 4.128 | 3.845 | 3.923 | 15,552 | -0.14(-3.45%) |
Jan 07, 2016 | 4.119 | 4.143 | 4.007 | 4.063 | 10,757 | -0.13(-3.17%) |
Jan 06, 2016 | 4.170 | 4.196 | 4.089 | 4.196 | 8,794 | +0.01(+0.21%) |
Jan 05, 2016 | 4.177 | 4.197 | 4.109 | 4.187 | 1,711 | +0.02(+0.47%) |