Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.219 | 3.291 | 3.148 | 3.175 | 4,707,691 | -0.04(-1.20%) |
Mar 30, 2016 | 3.120 | 3.269 | 3.092 | 3.214 | 4,480,577 | +0.13(+4.11%) |
Mar 29, 2016 | 3.043 | 3.126 | 2.988 | 3.087 | 3,383,102 | +0.01(+0.18%) |
Mar 28, 2016 | 3.159 | 3.170 | 3.032 | 3.081 | 3,124,235 | -0.08(-2.44%) |
Mar 24, 2016 | 3.026 | 3.159 | 3.159 | 3.159 | 3,108,450 | +0.12(+3.99%) |
Mar 23, 2016 | 3.159 | 3.181 | 2.971 | 3.037 | 4,655,452 | -0.11(-3.50%) |
Mar 22, 2016 | 3.175 | 3.192 | 3.120 | 3.148 | 3,339,172 | -0.05(-1.55%) |
Mar 21, 2016 | 3.352 | 3.396 | 3.148 | 3.197 | 4,060,730 | -0.18(-5.23%) |
Mar 18, 2016 | 3.495 | 3.495 | 3.285 | 3.374 | 4,674,935 | -0.10(-2.86%) |
Mar 17, 2016 | 3.495 | 3.550 | 3.445 | 3.473 | 3,108,626 | -0.01(-0.32%) |
Mar 16, 2016 | 3.429 | 3.572 | 3.423 | 3.484 | 3,869,554 | +0.04(+1.28%) |
Mar 15, 2016 | 3.484 | 3.495 | 3.385 | 3.440 | 2,940,148 | -0.07(-2.04%) |
Mar 14, 2016 | 3.544 | 3.555 | 3.478 | 3.511 | 2,152,657 | -0.03(-0.93%) |
Mar 11, 2016 | 3.396 | 3.544 | 3.396 | 3.544 | 2,749,283 | +0.17(+4.89%) |
Mar 10, 2016 | 3.368 | 3.396 | 3.291 | 3.379 | 2,881,278 | +0.02(+0.66%) |
Mar 09, 2016 | 3.329 | 3.396 | 3.283 | 3.357 | 2,069,431 | +0.04(+1.33%) |
Mar 08, 2016 | 3.445 | 3.489 | 3.280 | 3.313 | 3,254,278 | -0.17(-4.75%) |
Mar 07, 2016 | 3.335 | 3.544 | 3.324 | 3.478 | 4,442,677 | +0.20(+6.23%) |
Mar 04, 2016 | 3.280 | 3.368 | 3.230 | 3.274 | 4,623,148 | +0.07(+2.06%) |
Mar 03, 2016 | 3.131 | 3.214 | 3.094 | 3.208 | 2,760,472 | +0.08(+2.46%) |
Mar 02, 2016 | 3.219 | 3.219 | 3.059 | 3.131 | 4,176,785 | -0.11(-3.40%) |
Mar 01, 2016 | 3.236 | 3.296 | 3.214 | 3.241 | 3,086,411 | +0.03(+0.86%) |
Feb 29, 2016 | 3.159 | 3.263 | 3.153 | 3.214 | 4,665,362 | +0.04(+1.39%) |
Feb 26, 2016 | 3.219 | 3.230 | 3.120 | 3.170 | 2,970,378 | -0.02(-0.52%) |
Feb 25, 2016 | 3.197 | 3.225 | 3.109 | 3.186 | 3,951,959 | +0.00(+0.00%) |
Feb 24, 2016 | 3.170 | 3.203 | 3.054 | 3.186 | 2,984,375 | -0.02(-0.69%) |
Feb 23, 2016 | 3.285 | 3.329 | 3.208 | 3.208 | 2,459,391 | -0.10(-3.16%) |
Feb 22, 2016 | 3.368 | 3.434 | 3.296 | 3.313 | 2,912,191 | -0.03(-0.83%) |
Feb 19, 2016 | 3.137 | 3.346 | 3.070 | 3.341 | 3,798,817 | +0.19(+5.94%) |
Feb 18, 2016 | 3.192 | 3.219 | 3.120 | 3.153 | 3,488,171 | -0.01(-0.17%) |
Feb 17, 2016 | 3.170 | 3.302 | 3.148 | 3.159 | 4,468,635 | +0.02(+0.70%) |
Feb 16, 2016 | 3.148 | 3.192 | 3.010 | 3.137 | 3,682,938 | +0.06(+1.79%) |
Feb 12, 2016 | 2.861 | 3.081 | 3.081 | 3.081 | 6,932,198 | +0.33(+12.02%) |
Feb 11, 2016 | 2.690 | 2.853 | 2.690 | 2.751 | 5,167,259 | +0.02(+0.81%) |
Feb 10, 2016 | 2.803 | 2.803 | 2.612 | 2.729 | 8,029,674 | -0.05(-1.71%) |
Feb 09, 2016 | 2.866 | 2.908 | 2.771 | 2.776 | 3,895,212 | -0.10(-3.49%) |
Feb 08, 2016 | 3.051 | 3.051 | 2.771 | 2.877 | 5,961,929 | -0.21(-6.69%) |
Feb 05, 2016 | 3.072 | 3.173 | 3.051 | 3.083 | 5,620,765 | +0.03(+0.87%) |
Feb 04, 2016 | 3.046 | 3.194 | 2.993 | 3.057 | 6,457,217 | -0.07(-2.36%) |
Feb 03, 2016 | 3.030 | 3.131 | 2.919 | 3.131 | 6,139,306 | +0.12(+3.86%) |
Feb 02, 2016 | 3.067 | 3.083 | 2.988 | 3.014 | 4,856,753 | -0.11(-3.55%) |
Feb 01, 2016 | 3.062 | 3.141 | 2.998 | 3.125 | 4,541,429 | +0.07(+2.25%) |
Jan 29, 2016 | 3.014 | 3.067 | 2.967 | 3.057 | 4,513,817 | +0.08(+2.66%) |
Jan 28, 2016 | 3.120 | 3.173 | 2.961 | 2.977 | 3,259,227 | -0.04(-1.23%) |
Jan 27, 2016 | 3.078 | 3.099 | 2.956 | 3.014 | 5,783,241 | -0.03(-1.04%) |
Jan 26, 2016 | 3.067 | 3.067 | 2.919 | 3.046 | 5,394,805 | +0.11(+3.60%) |
Jan 25, 2016 | 3.062 | 3.094 | 2.932 | 2.940 | 3,193,526 | -0.14(-4.63%) |
Jan 22, 2016 | 3.094 | 3.205 | 3.025 | 3.083 | 4,606,303 | +0.06(+1.92%) |
Jan 21, 2016 | 2.877 | 3.051 | 2.840 | 3.025 | 12,963,437 | +0.19(+6.72%) |
Jan 20, 2016 | 2.961 | 2.961 | 2.723 | 2.834 | 6,627,650 | -0.16(-5.47%) |
Jan 19, 2016 | 2.967 | 3.094 | 2.964 | 2.998 | 5,061,242 | +0.08(+2.90%) |
Jan 15, 2016 | 2.940 | 2.914 | 2.914 | 2.914 | 4,804,603 | -0.15(-5.00%) |
Jan 14, 2016 | 3.051 | 3.104 | 2.866 | 3.067 | 5,866,149 | +0.00(+0.00%) |
Jan 13, 2016 | 3.368 | 3.443 | 3.046 | 3.067 | 5,175,509 | -0.30(-8.95%) |
Jan 12, 2016 | 3.458 | 3.469 | 3.088 | 3.368 | 9,697,827 | -0.15(-4.21%) |
Jan 11, 2016 | 3.733 | 3.739 | 3.503 | 3.517 | 3,665,388 | -0.24(-6.34%) |
Jan 08, 2016 | 3.818 | 3.860 | 3.691 | 3.755 | 3,748,114 | -0.05(-1.25%) |
Jan 07, 2016 | 3.834 | 3.905 | 3.749 | 3.802 | 3,197,675 | -0.11(-2.71%) |
Jan 06, 2016 | 3.945 | 4.035 | 3.871 | 3.908 | 3,765,748 | -0.05(-1.34%) |
Jan 05, 2016 | 4.167 | 4.193 | 3.955 | 3.961 | 3,230,436 | -0.18(-4.34%) |