Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.496 | 3.496 | 3.440 | 3.490 | 745 | +0.04(+1.16%) |
Mar 30, 2016 | 3.490 | 3.490 | 3.450 | 3.450 | 370 | +0.00(+0.00%) |
Mar 29, 2016 | 3.500 | 3.500 | 3.440 | 3.450 | 962 | +0.00(+0.00%) |
Mar 28, 2016 | 3.490 | 3.550 | 3.445 | 3.450 | 2,784 | -0.10(-2.71%) |
Mar 24, 2016 | 3.500 | 3.546 | 3.546 | 3.546 | 1,800 | +0.11(+3.08%) |
Mar 23, 2016 | 3.480 | 3.480 | 3.440 | 3.440 | 821 | -0.04(-1.15%) |
Mar 22, 2016 | 3.530 | 3.530 | 3.480 | 3.480 | 1,026 | -0.02(-0.57%) |
Mar 21, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 1,204 | -0.05(-1.29%) |
Mar 18, 2016 | 3.500 | 3.550 | 3.490 | 3.546 | 1,188 | -0.00(-0.12%) |
Mar 17, 2016 | 3.550 | 3.550 | 3.526 | 3.550 | 1,841 | +0.01(+0.28%) |
Mar 16, 2016 | 3.546 | 3.546 | 3.540 | 3.540 | 352 | +0.04(+1.14%) |
Mar 15, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 202 | +0.02(+0.57%) |
Mar 14, 2016 | 3.400 | 3.490 | 3.400 | 3.480 | 614 | -0.01(-0.29%) |
Mar 11, 2016 | 3.380 | 3.500 | 3.380 | 3.490 | 4,234 | -0.04(-1.13%) |
Mar 10, 2016 | 3.540 | 3.540 | 3.450 | 3.530 | 7,600 | +0.01(+0.28%) |
Mar 09, 2016 | 3.502 | 3.539 | 3.500 | 3.520 | 3,808 | -0.01(-0.16%) |
Mar 08, 2016 | 3.536 | 3.536 | 3.526 | 3.526 | 594 | -0.00(-0.01%) |
Mar 07, 2016 | 3.490 | 3.536 | 3.480 | 3.526 | 2,236 | +0.06(+1.61%) |
Mar 04, 2016 | 3.450 | 3.532 | 3.450 | 3.470 | 4,352 | -0.03(-0.86%) |
Mar 03, 2016 | 3.450 | 3.540 | 3.450 | 3.500 | 5,442 | -0.01(-0.23%) |
Mar 02, 2016 | 3.450 | 3.540 | 3.440 | 3.508 | 7,331 | +0.06(+1.65%) |
Mar 01, 2016 | 3.450 | 3.500 | 3.450 | 3.451 | 6,246 | -0.05(-1.40%) |
Feb 29, 2016 | 3.490 | 3.500 | 3.490 | 3.500 | 1,293 | +0.00(+0.00%) |
Feb 26, 2016 | 3.450 | 3.510 | 3.450 | 3.500 | 2,245 | +0.01(+0.29%) |
Feb 25, 2016 | 3.400 | 3.550 | 3.400 | 3.490 | 13,065 | +0.11(+3.25%) |
Feb 24, 2016 | 3.190 | 3.380 | 3.190 | 3.380 | 2,176 | +0.19(+6.10%) |
Feb 23, 2016 | 3.190 | 3.190 | 3.186 | 3.186 | 1,001 | -0.00(-0.13%) |
Feb 22, 2016 | 3.240 | 3.243 | 3.190 | 3.190 | 2,253 | -0.06(-1.85%) |
Feb 19, 2016 | 3.260 | 3.260 | 3.240 | 3.250 | 1,952 | -0.01(-0.31%) |
Feb 18, 2016 | 3.250 | 3.300 | 3.240 | 3.260 | 1,215 | +0.01(+0.31%) |
Feb 17, 2016 | 3.260 | 3.260 | 3.060 | 3.250 | 3,303 | -0.01(-0.31%) |
Feb 16, 2016 | 3.180 | 3.260 | 3.180 | 3.260 | 2,001 | -0.09(-2.69%) |
Feb 12, 2016 | 3.320 | 3.350 | 3.350 | 3.350 | 1,100 | +0.04(+1.21%) |
Feb 11, 2016 | 3.320 | 3.330 | 3.310 | 3.310 | 2,100 | -0.07(-2.07%) |
Feb 10, 2016 | 3.410 | 3.434 | 3.250 | 3.380 | 4,826 | -0.11(-3.15%) |
Feb 09, 2016 | 3.300 | 3.490 | 3.300 | 3.490 | 702 | +0.05(+1.45%) |
Feb 08, 2016 | 3.300 | 3.446 | 3.300 | 3.440 | 729 | +0.04(+1.18%) |
Feb 05, 2016 | 3.300 | 3.460 | 3.300 | 3.400 | 1,820 | +0.03(+0.89%) |
Feb 04, 2016 | 3.300 | 3.390 | 3.300 | 3.370 | 1,810 | -0.02(-0.59%) |
Feb 03, 2016 | 3.290 | 3.390 | 3.290 | 3.390 | 788 | +0.09(+2.73%) |
Feb 02, 2016 | 3.380 | 3.380 | 3.290 | 3.300 | 2,510 | +0.01(+0.30%) |
Feb 01, 2016 | 3.260 | 3.490 | 3.260 | 3.290 | 2,951 | -0.10(-2.95%) |
Jan 29, 2016 | 3.410 | 3.490 | 3.390 | 3.390 | 1,689 | -0.09(-2.59%) |
Jan 28, 2016 | 3.260 | 3.480 | 3.260 | 3.480 | 825 | +0.07(+2.05%) |
Jan 27, 2016 | 3.260 | 3.490 | 3.260 | 3.410 | 1,530 | -0.04(-1.20%) |
Jan 26, 2016 | 3.200 | 3.451 | 3.190 | 3.451 | 4,459 | +0.19(+5.87%) |
Jan 25, 2016 | 3.210 | 3.270 | 3.210 | 3.260 | 2,088 | +0.01(+0.31%) |
Jan 22, 2016 | 3.210 | 3.250 | 3.210 | 3.250 | 2,853 | +0.01(+0.31%) |
Jan 21, 2016 | 3.200 | 3.250 | 3.200 | 3.240 | 1,812 | +0.02(+0.62%) |
Jan 20, 2016 | 3.200 | 3.240 | 3.150 | 3.220 | 7,951 | -0.03(-0.92%) |
Jan 19, 2016 | 3.240 | 3.500 | 3.180 | 3.250 | 15,058 | -0.20(-5.80%) |
Jan 15, 2016 | 3.200 | 3.450 | 3.450 | 3.450 | 1,900 | +0.23(+7.14%) |
Jan 14, 2016 | 3.170 | 3.326 | 3.170 | 3.220 | 2,829 | +0.05(+1.53%) |
Jan 13, 2016 | 3.180 | 3.180 | 3.090 | 3.172 | 6,702 | -0.01(-0.45%) |
Jan 12, 2016 | 3.180 | 3.186 | 3.180 | 3.186 | 1,471 | -0.01(-0.31%) |
Jan 11, 2016 | 3.190 | 3.200 | 3.180 | 3.196 | 2,102 | +0.00(+0.00%) |
Jan 08, 2016 | 3.190 | 3.200 | 3.190 | 3.196 | 1,506 | +0.00(+0.13%) |
Jan 07, 2016 | 3.200 | 3.200 | 3.104 | 3.192 | 6,408 | -0.00(-0.14%) |
Jan 06, 2016 | 3.196 | 3.196 | 3.196 | 3.196 | 102 | +0.06(+1.78%) |
Jan 05, 2016 | 3.115 | 3.140 | 3.051 | 3.140 | 7,185 | +0.02(+0.64%) |