Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.240 | 3.250 | 3.170 | 3.250 | 12,826 | +0.06(+1.98%) |
Apr 28, 2016 | 3.320 | 3.400 | 3.160 | 3.187 | 112,360 | -0.13(-3.92%) |
Apr 27, 2016 | 3.400 | 3.440 | 3.305 | 3.317 | 198,180 | -0.08(-2.44%) |
Apr 26, 2016 | 3.300 | 3.400 | 3.260 | 3.400 | 126,143 | +0.11(+3.34%) |
Apr 25, 2016 | 3.280 | 3.400 | 3.280 | 3.290 | 106,752 | +0.04(+1.23%) |
Apr 22, 2016 | 3.170 | 3.250 | 3.150 | 3.250 | 22,550 | +0.11(+3.50%) |
Apr 21, 2016 | 3.240 | 3.250 | 3.120 | 3.140 | 54,521 | -0.15(-4.56%) |
Apr 20, 2016 | 3.310 | 3.320 | 3.279 | 3.290 | 137,035 | +0.01(+0.30%) |
Apr 19, 2016 | 3.350 | 3.350 | 3.279 | 3.280 | 390,441 | -0.02(-0.61%) |
Apr 18, 2016 | 3.280 | 3.320 | 3.280 | 3.300 | 52,530 | +0.00(+0.00%) |
Apr 15, 2016 | 3.300 | 3.300 | 3.275 | 3.300 | 166,655 | -0.04(-1.20%) |
Apr 14, 2016 | 3.310 | 3.370 | 3.310 | 3.340 | 166,700 | +0.00(+0.00%) |
Apr 13, 2016 | 3.250 | 3.340 | 3.240 | 3.340 | 64,423 | +0.08(+2.45%) |
Apr 12, 2016 | 3.160 | 3.280 | 3.160 | 3.260 | 33,913 | -0.00(-0.05%) |
Apr 11, 2016 | 3.230 | 3.280 | 3.210 | 3.261 | 116,194 | +0.06(+1.92%) |
Apr 08, 2016 | 3.230 | 3.230 | 3.170 | 3.200 | 71,111 | -0.04(-1.23%) |
Apr 07, 2016 | 3.260 | 3.260 | 3.230 | 3.240 | 24,505 | -0.05(-1.52%) |
Apr 06, 2016 | 3.270 | 3.300 | 3.250 | 3.290 | 28,545 | +0.03(+0.92%) |
Apr 05, 2016 | 3.380 | 3.380 | 3.260 | 3.260 | 42,841 | -0.13(-3.86%) |
Apr 04, 2016 | 3.310 | 3.391 | 3.280 | 3.391 | 93,834 | +0.05(+1.52%) |
Apr 01, 2016 | 3.260 | 3.350 | 3.250 | 3.340 | 54,661 | +0.05(+1.52%) |
Mar 31, 2016 | 3.270 | 3.310 | 3.270 | 3.290 | 5,725 | +0.01(+0.30%) |
Mar 30, 2016 | 3.260 | 3.335 | 3.260 | 3.280 | 4,902 | -0.02(-0.61%) |
Mar 29, 2016 | 3.150 | 3.310 | 3.150 | 3.300 | 5,700 | +0.10(+3.12%) |
Mar 28, 2016 | 3.250 | 3.250 | 3.120 | 3.200 | 8,910 | +0.04(+1.27%) |
Mar 24, 2016 | 3.120 | 3.160 | 3.160 | 3.160 | 2,400 | -0.09(-2.77%) |
Mar 23, 2016 | 3.360 | 3.364 | 3.250 | 3.250 | 17,269 | -0.19(-5.52%) |
Mar 22, 2016 | 3.400 | 3.490 | 3.400 | 3.440 | 28,220 | +0.04(+1.18%) |
Mar 21, 2016 | 3.450 | 3.475 | 3.380 | 3.400 | 32,612 | -0.03(-0.87%) |
Mar 18, 2016 | 3.380 | 3.438 | 3.350 | 3.430 | 40,200 | +0.06(+1.78%) |
Mar 17, 2016 | 3.470 | 3.490 | 3.340 | 3.370 | 13,313 | +0.00(+0.00%) |
Mar 16, 2016 | 3.320 | 3.390 | 3.300 | 3.370 | 13,700 | +0.03(+0.90%) |
Mar 15, 2016 | 3.420 | 3.420 | 3.230 | 3.340 | 13,517 | -0.10(-2.91%) |
Mar 14, 2016 | 3.500 | 3.510 | 3.351 | 3.440 | 3,946 | -0.05(-1.43%) |
Mar 11, 2016 | 3.380 | 3.509 | 3.380 | 3.490 | 50,212 | +0.17(+5.12%) |
Mar 10, 2016 | 3.370 | 3.370 | 3.260 | 3.320 | 42,843 | -0.01(-0.30%) |
Mar 09, 2016 | 3.250 | 3.330 | 3.225 | 3.330 | 19,513 | +0.13(+4.06%) |
Mar 08, 2016 | 3.290 | 3.290 | 3.180 | 3.200 | 34,336 | -0.08(-2.44%) |
Mar 07, 2016 | 3.040 | 3.280 | 3.040 | 3.280 | 25,734 | +0.21(+6.84%) |
Mar 04, 2016 | 3.160 | 3.160 | 3.050 | 3.070 | 37,114 | -0.06(-1.92%) |
Mar 03, 2016 | 3.199 | 3.199 | 3.130 | 3.130 | 36,180 | +0.00(+0.00%) |
Mar 02, 2016 | 3.080 | 3.150 | 3.045 | 3.130 | 9,025 | -0.01(-0.32%) |
Mar 01, 2016 | 3.090 | 3.160 | 3.060 | 3.140 | 31,200 | +0.06(+1.95%) |
Feb 29, 2016 | 3.390 | 3.390 | 3.080 | 3.080 | 41,313 | -0.18(-5.52%) |
Feb 26, 2016 | 3.100 | 3.350 | 3.100 | 3.260 | 38,307 | +0.16(+5.16%) |
Feb 25, 2016 | 2.760 | 3.120 | 2.760 | 3.100 | 101,703 | +0.40(+14.81%) |
Feb 24, 2016 | 2.500 | 2.700 | 2.500 | 2.700 | 22,473 | +0.13(+5.06%) |
Feb 23, 2016 | 2.550 | 2.591 | 2.530 | 2.570 | 20,900 | -0.03(-1.15%) |
Feb 22, 2016 | 2.640 | 2.640 | 2.562 | 2.600 | 7,701 | -0.02(-0.76%) |
Feb 19, 2016 | 2.550 | 2.620 | 2.540 | 2.620 | 1,635 | -0.01(-0.38%) |
Feb 18, 2016 | 2.590 | 2.650 | 2.560 | 2.630 | 16,805 | +0.03(+1.16%) |
Feb 17, 2016 | 2.505 | 2.600 | 2.500 | 2.600 | 17,293 | +0.17(+7.00%) |
Feb 12, 2016 | 2.470 | 2.470 | 2.350 | 2.430 | 61 | -0.01(-0.41%) |
Feb 11, 2016 | 2.400 | 2.440 | 2.320 | 2.440 | 27,963 | -0.02(-0.81%) |
Feb 10, 2016 | 2.510 | 2.540 | 2.440 | 2.460 | 19,163 | -0.05(-1.99%) |
Feb 09, 2016 | 2.490 | 2.520 | 2.490 | 2.510 | 5,852 | +0.05(+2.04%) |
Feb 08, 2016 | 2.550 | 2.550 | 2.460 | 2.460 | 5,840 | -0.11(-4.28%) |
Feb 05, 2016 | 2.630 | 2.630 | 2.570 | 2.570 | 2,353 | -0.09(-3.40%) |
Feb 04, 2016 | 2.610 | 2.700 | 2.610 | 2.660 | 2,357 | +0.14(+5.60%) |
Feb 03, 2016 | 2.660 | 2.660 | 2.519 | 2.519 | 885 | -0.00(-0.02%) |
Feb 02, 2016 | 2.490 | 2.539 | 2.490 | 2.520 | 6,015 | -0.07(-2.70%) |