Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.690 | 3.700 | 3.690 | 3.700 | 2,428 | +0.04(+0.95%) |
Mar 30, 2016 | 3.788 | 3.788 | 3.663 | 3.665 | 43,176 | -0.05(-1.47%) |
Mar 29, 2016 | 3.663 | 3.720 | 3.655 | 3.720 | 29,964 | +0.05(+1.49%) |
Mar 28, 2016 | 3.661 | 3.669 | 3.661 | 3.665 | 8,736 | +0.00(+0.00%) |
Mar 24, 2016 | 3.650 | 3.665 | 3.665 | 3.665 | 8,400 | +0.01(+0.21%) |
Mar 23, 2016 | 3.650 | 3.672 | 3.650 | 3.658 | 10,920 | -0.02(-0.48%) |
Mar 22, 2016 | 3.675 | 3.675 | 3.665 | 3.675 | 20,544 | +0.00(+0.00%) |
Mar 21, 2016 | 3.623 | 3.675 | 3.623 | 3.675 | 21,224 | +0.00(+0.00%) |
Mar 18, 2016 | 3.770 | 3.770 | 3.675 | 3.675 | 16,076 | -0.05(-1.31%) |
Mar 17, 2016 | 3.723 | 3.725 | 3.688 | 3.724 | 4,548 | +0.02(+0.51%) |
Mar 16, 2016 | 3.705 | 3.705 | 3.705 | 3.705 | 2,016 | +0.01(+0.38%) |
Mar 15, 2016 | 3.725 | 3.725 | 3.688 | 3.691 | 9,292 | -0.04(-0.99%) |
Mar 14, 2016 | 3.678 | 3.740 | 3.678 | 3.728 | 18,580 | -0.02(-0.41%) |
Mar 11, 2016 | 3.679 | 3.743 | 3.679 | 3.743 | 5,616 | -0.01(-0.19%) |
Mar 10, 2016 | 3.678 | 4.098 | 3.678 | 3.750 | 21,524 | +0.11(+2.95%) |
Mar 09, 2016 | 3.598 | 3.663 | 3.598 | 3.643 | 6,640 | +0.00(+0.14%) |
Mar 08, 2016 | 3.735 | 3.735 | 3.636 | 3.638 | 14,668 | -0.04(-1.17%) |
Mar 07, 2016 | 3.723 | 3.723 | 3.681 | 3.681 | 8,532 | -0.04(-0.99%) |
Mar 04, 2016 | 3.723 | 3.723 | 3.688 | 3.717 | 10,540 | +0.04(+1.16%) |
Mar 03, 2016 | 3.685 | 3.685 | 3.675 | 3.675 | 5,500 | +0.03(+0.89%) |
Mar 02, 2016 | 3.694 | 3.694 | 3.643 | 3.643 | 4,896 | -0.04(-1.15%) |
Mar 01, 2016 | 3.600 | 3.685 | 3.600 | 3.685 | 9,176 | +0.09(+2.57%) |
Feb 29, 2016 | 3.635 | 3.687 | 3.592 | 3.592 | 21,624 | -0.04(-1.13%) |
Feb 26, 2016 | 3.647 | 3.655 | 3.595 | 3.633 | 24,740 | +0.06(+1.76%) |
Feb 25, 2016 | 3.627 | 3.627 | 3.571 | 3.571 | 17,924 | -0.01(-0.33%) |
Feb 24, 2016 | 3.585 | 3.585 | 3.583 | 3.583 | 7,536 | +0.02(+0.70%) |
Feb 23, 2016 | 3.542 | 3.558 | 3.542 | 3.558 | 8,408 | -0.03(-0.77%) |
Feb 22, 2016 | 3.572 | 3.585 | 3.533 | 3.585 | 27,108 | +0.02(+0.70%) |
Feb 19, 2016 | 3.658 | 3.658 | 3.560 | 3.560 | 17,364 | -0.06(-1.59%) |
Feb 18, 2016 | 3.625 | 3.640 | 3.605 | 3.618 | 41,008 | +0.01(+0.14%) |
Feb 17, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 904 | +0.02(+0.70%) |
Feb 16, 2016 | 3.587 | 3.618 | 3.587 | 3.587 | 7,920 | -0.02(-0.49%) |
Feb 12, 2016 | 3.595 | 3.605 | 3.605 | 3.605 | 11,200 | +0.02(+0.49%) |
Feb 11, 2016 | 3.595 | 3.600 | 3.587 | 3.587 | 16,120 | -0.00(-0.07%) |
Feb 10, 2016 | 3.591 | 3.625 | 3.590 | 3.590 | 13,880 | -0.02(-0.49%) |
Feb 09, 2016 | 3.590 | 3.607 | 3.590 | 3.607 | 2,352 | +0.01(+0.30%) |
Feb 08, 2016 | 3.620 | 3.625 | 3.587 | 3.597 | 23,300 | -0.02(-0.54%) |
Feb 05, 2016 | 3.618 | 3.618 | 3.616 | 3.616 | 3,604 | +0.03(+0.73%) |
Feb 04, 2016 | 3.607 | 3.618 | 3.590 | 3.590 | 11,000 | +0.00(+0.02%) |
Feb 03, 2016 | 3.589 | 3.589 | 3.589 | 3.589 | 2,000 | +0.00(+0.05%) |
Feb 02, 2016 | 3.575 | 3.587 | 3.575 | 3.587 | 9,692 | +0.03(+0.99%) |
Feb 01, 2016 | 3.618 | 3.620 | 3.553 | 3.553 | 24,028 | -0.05(-1.52%) |
Jan 29, 2016 | 3.587 | 3.607 | 3.587 | 3.607 | 4,812 | +0.07(+1.84%) |
Jan 28, 2016 | 3.542 | 3.542 | 3.542 | 3.542 | 1,972 | +0.00(+0.14%) |
Jan 27, 2016 | 3.538 | 3.554 | 3.465 | 3.538 | 90,584 | -0.01(-0.39%) |
Jan 26, 2016 | 3.545 | 3.565 | 3.538 | 3.551 | 8,904 | +0.01(+0.39%) |
Jan 25, 2016 | 3.530 | 3.545 | 3.530 | 3.538 | 12,336 | +0.00(+0.14%) |
Jan 22, 2016 | 3.592 | 3.592 | 3.533 | 3.533 | 13,208 | -0.03(-0.98%) |
Jan 21, 2016 | 3.572 | 3.572 | 3.539 | 3.567 | 7,020 | +0.03(+0.81%) |
Jan 20, 2016 | 3.550 | 3.550 | 3.539 | 3.539 | 1,640 | -0.01(-0.18%) |
Jan 19, 2016 | 3.550 | 3.567 | 3.545 | 3.545 | 14,820 | -0.00(-0.14%) |
Jan 15, 2016 | 3.533 | 3.550 | 3.550 | 3.550 | 14,400 | +0.02(+0.57%) |
Jan 14, 2016 | 3.550 | 3.550 | 3.505 | 3.530 | 56,368 | +0.01(+0.21%) |
Jan 13, 2016 | 3.530 | 3.530 | 3.522 | 3.522 | 11,628 | +0.00(+0.00%) |
Jan 12, 2016 | 3.505 | 3.567 | 3.505 | 3.522 | 76,676 | -0.11(-3.05%) |
Jan 11, 2016 | 3.627 | 3.683 | 3.627 | 3.633 | 132,068 | +0.00(+0.06%) |
Jan 08, 2016 | 3.620 | 3.795 | 3.592 | 3.631 | 47,668 | +0.05(+1.36%) |
Jan 07, 2016 | 3.615 | 3.615 | 3.583 | 3.583 | 1,688 | -0.01(-0.30%) |
Jan 06, 2016 | 3.553 | 3.600 | 3.537 | 3.593 | 18,976 | -0.00(-0.07%) |
Jan 05, 2016 | 3.583 | 3.596 | 3.562 | 3.596 | 42,700 | +0.04(+1.07%) |