Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.554 | 3.709 | 3.554 | 3.685 | 1,120,217 | +0.12(+3.45%) |
Mar 30, 2016 | 3.406 | 3.595 | 3.406 | 3.562 | 335,554 | +0.16(+4.57%) |
Mar 29, 2016 | 3.308 | 3.439 | 3.292 | 3.406 | 521,305 | +0.07(+2.21%) |
Mar 28, 2016 | 3.464 | 3.464 | 3.300 | 3.333 | 302,206 | -0.08(-2.40%) |
Mar 24, 2016 | 3.341 | 3.415 | 3.415 | 3.415 | 260,615 | +0.07(+2.21%) |
Mar 23, 2016 | 3.374 | 3.410 | 3.333 | 3.341 | 410,705 | -0.03(-0.97%) |
Mar 22, 2016 | 3.390 | 3.447 | 3.374 | 3.374 | 381,547 | -0.04(-1.20%) |
Mar 21, 2016 | 3.243 | 3.464 | 3.243 | 3.415 | 524,084 | +0.14(+4.25%) |
Mar 18, 2016 | 3.308 | 3.365 | 3.267 | 3.275 | 557,633 | -0.02(-0.74%) |
Mar 17, 2016 | 3.243 | 3.341 | 3.210 | 3.300 | 461,802 | +0.06(+1.77%) |
Mar 16, 2016 | 3.210 | 3.259 | 3.193 | 3.243 | 440,615 | +0.03(+1.02%) |
Mar 15, 2016 | 3.210 | 3.259 | 3.177 | 3.210 | 596,895 | -0.02(-0.76%) |
Mar 14, 2016 | 3.218 | 3.267 | 3.161 | 3.234 | 757,220 | +0.05(+1.54%) |
Mar 11, 2016 | 3.193 | 3.210 | 3.144 | 3.185 | 731,219 | +0.04(+1.30%) |
Mar 10, 2016 | 3.136 | 3.152 | 3.102 | 3.144 | 692,759 | +0.02(+0.79%) |
Mar 09, 2016 | 3.079 | 3.136 | 3.079 | 3.120 | 851,256 | +0.06(+1.87%) |
Mar 08, 2016 | 3.112 | 3.144 | 2.989 | 3.062 | 4,278,602 | -0.03(-1.06%) |
Mar 07, 2016 | 3.095 | 3.193 | 3.062 | 3.095 | 745,957 | +0.02(+0.80%) |
Mar 04, 2016 | 2.972 | 3.152 | 2.972 | 3.071 | 590,123 | +0.11(+3.88%) |
Mar 03, 2016 | 2.956 | 2.989 | 2.915 | 2.956 | 800,028 | +0.00(+0.00%) |
Mar 02, 2016 | 2.923 | 3.005 | 2.923 | 2.956 | 351,299 | +0.02(+0.56%) |
Mar 01, 2016 | 2.899 | 2.964 | 2.858 | 2.940 | 167,835 | +0.07(+2.57%) |
Feb 29, 2016 | 2.841 | 2.915 | 2.809 | 2.866 | 299,071 | +0.00(+0.00%) |
Feb 26, 2016 | 2.809 | 2.940 | 2.800 | 2.866 | 126,019 | +0.06(+2.04%) |
Feb 25, 2016 | 2.825 | 2.866 | 2.743 | 2.809 | 182,201 | -0.02(-0.58%) |
Feb 24, 2016 | 2.931 | 2.931 | 2.694 | 2.825 | 250,576 | -0.24(-7.75%) |
Feb 23, 2016 | 3.087 | 3.087 | 3.013 | 3.062 | 99,580 | +0.00(+0.00%) |
Feb 22, 2016 | 3.112 | 3.156 | 3.062 | 3.062 | 231,908 | +0.02(+0.81%) |
Feb 19, 2016 | 2.997 | 3.079 | 2.940 | 3.038 | 135,468 | +0.05(+1.64%) |
Feb 18, 2016 | 3.005 | 3.046 | 2.944 | 2.989 | 125,998 | -0.02(-0.54%) |
Feb 17, 2016 | 2.956 | 3.046 | 2.940 | 3.005 | 213,318 | +0.03(+1.10%) |
Feb 16, 2016 | 2.899 | 2.972 | 2.866 | 2.972 | 108,509 | +0.11(+3.71%) |
Feb 12, 2016 | 2.800 | 2.866 | 2.866 | 2.866 | 164,136 | +0.10(+3.55%) |
Feb 11, 2016 | 2.923 | 2.940 | 2.727 | 2.768 | 124,551 | -0.22(-7.40%) |
Feb 10, 2016 | 2.907 | 3.046 | 2.899 | 2.989 | 212,223 | +0.10(+3.40%) |
Feb 09, 2016 | 2.866 | 2.948 | 2.825 | 2.890 | 230,992 | +0.06(+2.02%) |
Feb 08, 2016 | 2.792 | 2.866 | 2.735 | 2.833 | 145,298 | +0.00(+0.00%) |
Feb 05, 2016 | 2.948 | 3.046 | 2.825 | 2.833 | 270,563 | -0.16(-5.21%) |
Feb 04, 2016 | 2.948 | 3.161 | 2.948 | 2.989 | 219,058 | +0.02(+0.83%) |
Feb 03, 2016 | 3.030 | 3.030 | 2.858 | 2.964 | 167,230 | -0.02(-0.82%) |
Feb 02, 2016 | 2.989 | 3.005 | 2.915 | 2.989 | 164,547 | -0.07(-2.14%) |
Feb 01, 2016 | 3.005 | 3.071 | 2.915 | 3.054 | 131,223 | +0.03(+1.08%) |
Jan 29, 2016 | 2.940 | 3.079 | 2.940 | 3.021 | 277,117 | +0.11(+3.65%) |
Jan 28, 2016 | 2.899 | 3.005 | 2.882 | 2.915 | 82,489 | +0.05(+1.71%) |
Jan 27, 2016 | 3.005 | 3.005 | 2.858 | 2.866 | 150,535 | -0.14(-4.63%) |
Jan 26, 2016 | 2.759 | 3.013 | 2.751 | 3.005 | 117,109 | +0.24(+8.58%) |
Jan 25, 2016 | 2.825 | 2.915 | 2.751 | 2.768 | 161,260 | -0.12(-4.25%) |
Jan 22, 2016 | 2.874 | 2.948 | 2.841 | 2.890 | 110,003 | +0.07(+2.32%) |
Jan 21, 2016 | 2.841 | 2.931 | 2.751 | 2.825 | 164,177 | -0.04(-1.43%) |
Jan 20, 2016 | 2.710 | 2.923 | 2.596 | 2.866 | 220,498 | +0.08(+2.94%) |
Jan 19, 2016 | 2.866 | 2.931 | 2.719 | 2.784 | 236,512 | -0.09(-3.13%) |
Jan 15, 2016 | 2.874 | 2.874 | 2.874 | 2.874 | 207,368 | -0.08(-2.77%) |
Jan 14, 2016 | 2.858 | 3.005 | 2.776 | 2.956 | 290,981 | +0.12(+4.34%) |
Jan 13, 2016 | 2.997 | 3.079 | 2.784 | 2.833 | 202,166 | -0.16(-5.46%) |
Jan 12, 2016 | 3.046 | 3.103 | 2.874 | 2.997 | 238,324 | -0.04(-1.35%) |
Jan 11, 2016 | 3.218 | 3.234 | 2.981 | 3.038 | 386,025 | -0.20(-6.31%) |
Jan 08, 2016 | 3.284 | 3.357 | 3.210 | 3.243 | 323,223 | +0.04(+1.28%) |
Jan 07, 2016 | 3.161 | 3.259 | 3.087 | 3.202 | 294,934 | -0.03(-1.01%) |
Jan 06, 2016 | 3.382 | 3.423 | 3.202 | 3.234 | 226,536 | -0.21(-6.18%) |
Jan 05, 2016 | 3.439 | 3.517 | 3.431 | 3.447 | 108,587 | -0.03(-0.94%) |