Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.540 | 3.650 | 3.380 | 3.520 | 81,500 | -0.02(-0.56%) |
Apr 28, 2016 | 3.570 | 3.740 | 3.510 | 3.540 | 107,098 | +0.02(+0.57%) |
Apr 27, 2016 | 3.480 | 3.570 | 3.320 | 3.520 | 116,512 | -0.06(-1.68%) |
Apr 26, 2016 | 3.590 | 3.820 | 3.500 | 3.580 | 40,120 | +0.00(+0.00%) |
Apr 25, 2016 | 3.640 | 3.740 | 3.520 | 3.580 | 52,756 | -0.07(-1.92%) |
Apr 22, 2016 | 3.520 | 3.680 | 3.520 | 3.650 | 79,143 | +0.12(+3.40%) |
Apr 21, 2016 | 3.370 | 3.660 | 3.370 | 3.530 | 53,132 | +0.01(+0.28%) |
Apr 20, 2016 | 3.440 | 3.620 | 3.420 | 3.520 | 54,861 | +0.03(+0.86%) |
Apr 19, 2016 | 3.500 | 3.570 | 3.460 | 3.490 | 37,148 | -0.01(-0.29%) |
Apr 18, 2016 | 3.610 | 3.610 | 3.500 | 3.500 | 44,261 | -0.04(-1.13%) |
Apr 15, 2016 | 3.450 | 3.590 | 3.450 | 3.540 | 21,453 | +0.06(+1.72%) |
Apr 14, 2016 | 3.630 | 3.630 | 3.440 | 3.480 | 50,011 | -0.11(-3.06%) |
Apr 13, 2016 | 3.340 | 3.630 | 3.340 | 3.590 | 66,705 | +0.25(+7.49%) |
Apr 12, 2016 | 3.310 | 3.370 | 3.310 | 3.340 | 73,948 | +0.03(+0.91%) |
Apr 11, 2016 | 3.320 | 3.385 | 3.310 | 3.310 | 59,009 | -0.01(-0.30%) |
Apr 08, 2016 | 3.360 | 3.370 | 3.310 | 3.320 | 32,615 | +0.00(+0.00%) |
Apr 07, 2016 | 3.320 | 3.340 | 3.310 | 3.320 | 91,765 | -0.03(-0.90%) |
Apr 06, 2016 | 3.310 | 3.370 | 3.310 | 3.350 | 61,940 | +0.04(+1.21%) |
Apr 05, 2016 | 3.310 | 3.400 | 3.310 | 3.310 | 127,846 | -0.01(-0.30%) |
Apr 04, 2016 | 3.440 | 3.490 | 3.320 | 3.320 | 75,254 | -0.13(-3.77%) |
Apr 01, 2016 | 3.380 | 3.480 | 3.350 | 3.450 | 97,619 | +0.03(+0.88%) |
Mar 31, 2016 | 3.530 | 3.560 | 3.420 | 3.420 | 49,153 | -0.11(-3.12%) |
Mar 30, 2016 | 3.590 | 3.630 | 3.490 | 3.530 | 38,677 | -0.05(-1.40%) |
Mar 29, 2016 | 3.380 | 3.610 | 3.370 | 3.580 | 95,758 | +0.21(+6.23%) |
Mar 28, 2016 | 3.560 | 3.615 | 3.330 | 3.370 | 142,521 | -0.22(-6.13%) |
Mar 24, 2016 | 3.310 | 3.590 | 3.590 | 3.590 | 95,100 | +0.27(+8.13%) |
Mar 23, 2016 | 3.350 | 3.420 | 3.310 | 3.320 | 112,471 | -0.01(-0.30%) |
Mar 22, 2016 | 3.460 | 3.470 | 3.260 | 3.330 | 66,229 | -0.16(-4.58%) |
Mar 21, 2016 | 3.450 | 3.628 | 3.320 | 3.490 | 106,881 | +0.05(+1.45%) |
Mar 18, 2016 | 3.090 | 3.510 | 3.040 | 3.440 | 397,367 | +0.41(+13.53%) |
Mar 17, 2016 | 2.950 | 3.110 | 2.950 | 3.030 | 93,631 | +0.06(+2.02%) |
Mar 16, 2016 | 2.960 | 3.100 | 2.930 | 2.970 | 74,600 | -0.01(-0.34%) |
Mar 15, 2016 | 3.060 | 3.160 | 2.910 | 2.980 | 77,326 | -0.09(-2.93%) |
Mar 14, 2016 | 3.080 | 3.130 | 3.060 | 3.070 | 40,182 | -0.04(-1.29%) |
Mar 11, 2016 | 3.060 | 3.110 | 3.020 | 3.110 | 105,264 | +0.09(+2.98%) |
Mar 10, 2016 | 3.080 | 3.120 | 2.950 | 3.020 | 121,599 | -0.05(-1.63%) |
Mar 09, 2016 | 3.090 | 3.130 | 3.030 | 3.070 | 50,456 | +0.01(+0.33%) |
Mar 08, 2016 | 3.250 | 3.300 | 3.060 | 3.060 | 99,272 | -0.27(-8.11%) |
Mar 07, 2016 | 3.200 | 3.330 | 3.200 | 3.330 | 109,287 | +0.13(+4.06%) |
Mar 04, 2016 | 3.170 | 3.400 | 3.170 | 3.200 | 127,734 | -0.02(-0.62%) |
Mar 03, 2016 | 3.320 | 3.420 | 3.200 | 3.220 | 192,214 | -0.11(-3.30%) |
Mar 02, 2016 | 3.040 | 3.350 | 3.040 | 3.330 | 156,236 | +0.28(+9.18%) |
Mar 01, 2016 | 3.040 | 3.060 | 3.000 | 3.050 | 137,849 | +0.08(+2.69%) |
Feb 29, 2016 | 3.060 | 3.090 | 2.970 | 2.970 | 252,365 | -0.08(-2.62%) |
Feb 26, 2016 | 3.080 | 3.250 | 3.050 | 3.050 | 88,769 | +0.01(+0.33%) |
Feb 25, 2016 | 2.870 | 3.060 | 2.870 | 3.040 | 177,557 | +0.20(+7.04%) |
Feb 24, 2016 | 2.820 | 2.930 | 2.700 | 2.840 | 194,551 | -0.03(-1.05%) |
Feb 23, 2016 | 3.030 | 3.290 | 2.850 | 2.870 | 215,683 | -0.19(-6.21%) |
Feb 22, 2016 | 2.900 | 3.050 | 2.720 | 3.060 | 389,594 | +0.20(+6.99%) |
Feb 19, 2016 | 2.810 | 2.940 | 2.750 | 2.860 | 134,356 | +0.04(+1.42%) |
Feb 18, 2016 | 3.120 | 3.150 | 2.805 | 2.820 | 149,408 | -0.30(-9.62%) |
Feb 17, 2016 | 3.170 | 3.290 | 3.080 | 3.120 | 134,090 | -0.01(-0.32%) |
Feb 16, 2016 | 2.980 | 3.210 | 2.910 | 3.130 | 176,725 | +0.14(+4.68%) |
Feb 12, 2016 | 2.950 | 2.990 | 2.990 | 2.990 | 335,100 | +0.15(+5.28%) |
Feb 11, 2016 | 2.860 | 2.950 | 2.800 | 2.840 | 186,744 | -0.08(-2.74%) |
Feb 10, 2016 | 3.110 | 3.670 | 2.890 | 2.920 | 179,082 | -0.30(-9.32%) |
Feb 09, 2016 | 3.190 | 3.670 | 3.100 | 3.220 | 90,541 | -0.01(-0.31%) |
Feb 08, 2016 | 3.240 | 3.300 | 3.125 | 3.230 | 78,000 | -0.04(-1.22%) |
Feb 05, 2016 | 3.430 | 3.430 | 3.240 | 3.270 | 126,184 | -0.20(-5.76%) |
Feb 04, 2016 | 3.430 | 3.520 | 3.400 | 3.470 | 84,610 | +0.04(+1.17%) |
Feb 03, 2016 | 3.660 | 3.660 | 3.290 | 3.430 | 117,408 | -0.19(-5.25%) |
Feb 02, 2016 | 3.730 | 3.830 | 3.500 | 3.620 | 82,796 | -0.16(-4.23%) |