Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.230 | 3.270 | 3.120 | 3.130 | 1,634 | -0.10(-3.24%) |
Mar 30, 2016 | 3.180 | 3.260 | 3.180 | 3.235 | 1,900 | +0.12(+4.02%) |
Mar 29, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 330 | +0.04(+1.30%) |
Mar 28, 2016 | 3.050 | 3.070 | 3.020 | 3.070 | 62,819 | +0.08(+2.78%) |
Mar 24, 2016 | 2.987 | 2.987 | 2.987 | 0 | -0.14(-4.57%) | |
Mar 23, 2016 | 3.250 | 3.250 | 3.120 | 3.130 | 18,920 | -0.15(-4.67%) |
Mar 22, 2016 | 3.271 | 3.283 | 3.271 | 3.283 | 1,900 | -0.03(-0.84%) |
Mar 21, 2016 | 3.344 | 3.400 | 3.311 | 3.311 | 6,547 | -0.09(-2.62%) |
Mar 18, 2016 | 3.480 | 3.480 | 3.365 | 3.400 | 14,147 | -0.01(-0.33%) |
Mar 17, 2016 | 3.375 | 3.411 | 3.371 | 3.411 | 7,592 | +0.19(+5.94%) |
Mar 16, 2016 | 3.010 | 3.220 | 3.010 | 3.220 | 2,176 | +0.20(+6.75%) |
Mar 15, 2016 | 3.055 | 3.055 | 2.950 | 3.017 | 12,415 | -0.13(-4.24%) |
Mar 14, 2016 | 3.188 | 3.198 | 3.100 | 3.150 | 11,828 | -0.02(-0.77%) |
Mar 11, 2016 | 3.297 | 3.297 | 3.140 | 3.175 | 5,725 | -0.10(-2.92%) |
Mar 10, 2016 | 3.330 | 3.330 | 3.250 | 3.270 | 2,464 | -0.05(-1.61%) |
Mar 09, 2016 | 3.260 | 3.360 | 3.260 | 3.324 | 17,019 | +0.11(+3.42%) |
Mar 08, 2016 | 3.197 | 3.247 | 3.140 | 3.214 | 93,577 | -0.12(-3.50%) |
Mar 07, 2016 | 3.288 | 3.330 | 3.288 | 3.330 | 12,929 | +0.12(+3.74%) |
Mar 04, 2016 | 3.060 | 3.390 | 3.060 | 3.210 | 33,230 | +0.24(+8.08%) |
Mar 03, 2016 | 2.884 | 2.970 | 2.884 | 2.970 | 15,350 | +0.05(+1.71%) |
Mar 02, 2016 | 2.831 | 2.920 | 2.831 | 2.920 | 4,127 | +0.17(+6.37%) |
Mar 01, 2016 | 2.820 | 2.820 | 2.703 | 2.745 | 2,331 | -0.02(-0.90%) |
Feb 29, 2016 | 2.802 | 2.802 | 2.730 | 2.770 | 56,179 | +0.05(+1.81%) |
Feb 26, 2016 | 2.780 | 2.832 | 2.721 | 2.721 | 5,670 | +0.05(+1.91%) |
Feb 25, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 1,700 | -0.03(-1.11%) |
Feb 24, 2016 | 2.555 | 2.700 | 2.494 | 2.700 | 14,061 | +0.02(+0.75%) |
Feb 23, 2016 | 2.830 | 2.830 | 2.662 | 2.680 | 86,040 | -0.16(-5.63%) |
Feb 22, 2016 | 2.810 | 2.940 | 2.810 | 2.840 | 16,300 | +0.12(+4.50%) |
Feb 19, 2016 | 2.717 | 2.718 | 2.690 | 2.718 | 4,800 | +0.05(+2.04%) |
Feb 18, 2016 | 2.780 | 2.780 | 2.663 | 2.663 | 2,656 | -0.21(-7.20%) |
Feb 17, 2016 | 2.697 | 2.922 | 2.697 | 2.870 | 10,283 | +0.17(+6.30%) |
Feb 16, 2016 | 2.540 | 2.700 | 2.450 | 2.700 | 5,341 | +0.24(+9.76%) |
Feb 12, 2016 | 2.460 | 2.460 | 2.460 | 0 | +0.23(+10.22%) | |
Feb 11, 2016 | 2.252 | 2.252 | 2.230 | 2.232 | 5,961 | -0.07(-2.94%) |
Feb 10, 2016 | 2.290 | 2.335 | 2.290 | 2.299 | 4,200 | -0.04(-1.64%) |
Feb 09, 2016 | 2.320 | 2.356 | 2.300 | 2.338 | 1,010 | -0.16(-6.25%) |
Feb 08, 2016 | 2.510 | 2.535 | 2.490 | 2.493 | 37,050 | -0.10(-3.73%) |
Feb 05, 2016 | 2.631 | 2.631 | 2.590 | 2.590 | 10,124 | -0.08(-3.00%) |
Feb 04, 2016 | 2.500 | 2.720 | 2.500 | 2.670 | 9,381 | +0.32(+13.62%) |
Feb 03, 2016 | 2.222 | 2.350 | 2.222 | 2.350 | 6,144 | +0.17(+7.80%) |
Feb 02, 2016 | 2.268 | 2.268 | 2.150 | 2.180 | 6,870 | -0.15(-6.45%) |
Feb 01, 2016 | 2.330 | 2.330 | 2.330 | 2.330 | 605 | -0.11(-4.49%) |
Jan 29, 2016 | 2.370 | 2.440 | 2.370 | 2.440 | 9,049 | +0.11(+4.72%) |
Jan 28, 2016 | 2.410 | 2.410 | 2.330 | 2.330 | 4,320 | -0.03(-1.36%) |
Jan 27, 2016 | 2.390 | 2.390 | 2.362 | 2.362 | 6,036 | +0.02(+0.73%) |
Jan 26, 2016 | 2.290 | 2.348 | 2.290 | 2.345 | 11,548 | +0.10(+4.22%) |
Jan 25, 2016 | 2.270 | 2.270 | 2.250 | 2.250 | 17,493 | -0.11(-4.66%) |
Jan 22, 2016 | 2.357 | 2.460 | 2.300 | 2.360 | 7,139 | +0.09(+3.96%) |
Jan 21, 2016 | 2.150 | 2.300 | 2.150 | 2.270 | 12,010 | +0.15(+7.07%) |
Jan 20, 2016 | 2.120 | 2.120 | 2.030 | 2.120 | 8,287 | -0.01(-0.46%) |
Jan 19, 2016 | 2.230 | 2.230 | 2.120 | 2.130 | 128,030 | +0.03(+1.43%) |
Jan 15, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.12(-5.46%) | |
Jan 14, 2016 | 2.151 | 2.221 | 2.102 | 2.221 | 22,700 | +0.09(+4.39%) |
Jan 13, 2016 | 2.180 | 2.217 | 2.110 | 2.128 | 7,225 | -0.03(-1.50%) |
Jan 12, 2016 | 2.260 | 2.260 | 2.110 | 2.160 | 77,032 | -0.09(-4.00%) |
Jan 11, 2016 | 2.350 | 2.366 | 2.250 | 2.250 | 6,679 | -0.10(-4.30%) |
Jan 08, 2016 | 2.440 | 2.440 | 2.332 | 2.351 | 335,026 | -0.06(-2.44%) |
Jan 07, 2016 | 2.520 | 2.535 | 2.368 | 2.410 | 16,680 | -0.23(-8.88%) |
Jan 06, 2016 | 2.645 | 2.645 | 2.645 | 2.645 | 500 | -0.08(-2.76%) |
Jan 05, 2016 | 2.760 | 2.760 | 2.692 | 2.720 | 6,800 | +0.08(+3.03%) |