Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.591 | 3.667 | 3.591 | 3.591 | 625,563 | -0.03(-0.69%) |
Mar 30, 2016 | 3.579 | 3.711 | 3.566 | 3.617 | 592,113 | +0.05(+1.41%) |
Mar 29, 2016 | 3.384 | 3.585 | 3.265 | 3.566 | 542,679 | +0.23(+6.77%) |
Mar 28, 2016 | 3.384 | 3.441 | 3.296 | 3.340 | 284,064 | -0.05(-1.48%) |
Mar 24, 2016 | 3.359 | 3.390 | 3.390 | 3.390 | 480,355 | -0.02(-0.55%) |
Mar 23, 2016 | 3.604 | 3.604 | 3.397 | 3.409 | 490,667 | -0.18(-4.90%) |
Mar 22, 2016 | 3.604 | 3.642 | 3.516 | 3.585 | 318,302 | -0.03(-0.87%) |
Mar 21, 2016 | 3.585 | 3.654 | 3.566 | 3.617 | 347,578 | +0.01(+0.17%) |
Mar 18, 2016 | 3.654 | 3.805 | 3.579 | 3.610 | 1,025,862 | -0.02(-0.52%) |
Mar 17, 2016 | 3.409 | 3.654 | 3.409 | 3.629 | 886,621 | +0.20(+5.86%) |
Mar 16, 2016 | 3.466 | 3.554 | 3.303 | 3.428 | 699,066 | -0.07(-1.97%) |
Mar 15, 2016 | 3.535 | 3.617 | 3.460 | 3.497 | 1,250,341 | -0.15(-4.13%) |
Mar 14, 2016 | 3.698 | 3.698 | 3.394 | 3.648 | 1,215,343 | -0.11(-2.84%) |
Mar 11, 2016 | 3.585 | 3.912 | 3.566 | 3.755 | 1,104,423 | -0.10(-2.61%) |
Mar 10, 2016 | 3.905 | 3.905 | 3.673 | 3.855 | 568,758 | +0.01(+0.33%) |
Mar 09, 2016 | 3.780 | 3.949 | 3.686 | 3.843 | 493,236 | +0.04(+0.99%) |
Mar 08, 2016 | 4.081 | 4.200 | 3.704 | 3.805 | 733,533 | -0.33(-7.90%) |
Mar 07, 2016 | 3.817 | 4.156 | 3.814 | 4.131 | 839,162 | +0.34(+8.94%) |
Mar 04, 2016 | 4.125 | 4.144 | 3.736 | 3.792 | 1,070,450 | -0.31(-7.65%) |
Mar 03, 2016 | 3.924 | 4.144 | 3.868 | 4.106 | 870,592 | +0.12(+2.99%) |
Mar 02, 2016 | 3.797 | 4.030 | 3.693 | 3.987 | 825,557 | +0.15(+4.00%) |
Mar 01, 2016 | 3.956 | 4.054 | 3.797 | 3.834 | 1,145,804 | -0.07(-1.88%) |
Feb 29, 2016 | 3.325 | 3.956 | 3.325 | 3.907 | 1,474,365 | +0.57(+17.10%) |
Feb 26, 2016 | 3.398 | 3.509 | 3.294 | 3.337 | 827,104 | -0.05(-1.45%) |
Feb 25, 2016 | 3.466 | 3.564 | 3.214 | 3.386 | 1,459,056 | -0.09(-2.47%) |
Feb 24, 2016 | 3.030 | 3.748 | 2.981 | 3.472 | 1,896,213 | +0.36(+11.42%) |
Feb 23, 2016 | 3.245 | 3.269 | 3.073 | 3.116 | 470,102 | -0.14(-4.33%) |
Feb 22, 2016 | 3.190 | 3.337 | 3.165 | 3.257 | 521,152 | +0.10(+3.11%) |
Feb 19, 2016 | 3.140 | 3.165 | 3.067 | 3.159 | 384,072 | -0.02(-0.58%) |
Feb 18, 2016 | 3.183 | 3.196 | 3.002 | 3.177 | 543,038 | +0.07(+2.17%) |
Feb 17, 2016 | 2.932 | 3.122 | 2.932 | 3.110 | 448,967 | +0.20(+6.74%) |
Feb 16, 2016 | 2.901 | 2.987 | 2.776 | 2.914 | 519,636 | +0.04(+1.28%) |
Feb 12, 2016 | 2.797 | 2.877 | 2.877 | 2.877 | 301,445 | +0.09(+3.08%) |
Feb 11, 2016 | 2.699 | 2.815 | 2.687 | 2.791 | 305,059 | +0.02(+0.66%) |
Feb 10, 2016 | 2.822 | 2.914 | 2.772 | 2.772 | 365,257 | -0.06(-2.16%) |
Feb 09, 2016 | 2.803 | 2.895 | 2.766 | 2.834 | 328,601 | -0.05(-1.70%) |
Feb 08, 2016 | 2.932 | 2.963 | 2.822 | 2.883 | 373,216 | -0.13(-4.28%) |
Feb 05, 2016 | 3.006 | 3.110 | 2.963 | 3.012 | 652,934 | -0.01(-0.20%) |
Feb 04, 2016 | 2.950 | 3.097 | 2.932 | 3.018 | 435,651 | +0.12(+4.24%) |
Feb 03, 2016 | 2.730 | 2.901 | 2.625 | 2.895 | 311,805 | +0.21(+7.76%) |
Feb 02, 2016 | 2.828 | 2.837 | 2.687 | 2.687 | 233,894 | -0.21(-7.20%) |
Feb 01, 2016 | 2.858 | 2.920 | 2.736 | 2.895 | 405,288 | +0.01(+0.43%) |
Jan 29, 2016 | 2.742 | 2.901 | 2.730 | 2.883 | 405,671 | +0.18(+6.58%) |
Jan 28, 2016 | 2.742 | 2.791 | 2.628 | 2.705 | 224,223 | +0.01(+0.23%) |
Jan 27, 2016 | 2.680 | 2.794 | 2.638 | 2.699 | 393,240 | -0.02(-0.90%) |
Jan 26, 2016 | 2.466 | 2.748 | 2.417 | 2.723 | 839,501 | +0.27(+11.00%) |
Jan 25, 2016 | 2.558 | 2.631 | 2.444 | 2.454 | 1,022,957 | -0.13(-5.21%) |
Jan 22, 2016 | 2.822 | 2.901 | 2.533 | 2.588 | 1,571,163 | -0.16(-5.80%) |
Jan 21, 2016 | 2.736 | 2.871 | 2.693 | 2.748 | 524,371 | +0.03(+1.13%) |
Jan 20, 2016 | 2.552 | 2.748 | 2.472 | 2.717 | 684,357 | +0.12(+4.73%) |
Jan 19, 2016 | 2.809 | 2.828 | 2.558 | 2.595 | 475,336 | -0.20(-7.24%) |
Jan 15, 2016 | 2.779 | 2.797 | 2.797 | 2.797 | 425,675 | -0.07(-2.56%) |
Jan 14, 2016 | 2.668 | 2.912 | 2.668 | 2.871 | 414,465 | +0.19(+7.09%) |
Jan 13, 2016 | 2.822 | 2.883 | 2.656 | 2.680 | 566,413 | -0.14(-5.00%) |
Jan 12, 2016 | 2.803 | 2.858 | 2.696 | 2.822 | 765,546 | +0.05(+1.77%) |
Jan 11, 2016 | 2.975 | 3.006 | 2.760 | 2.772 | 837,119 | -0.17(-5.83%) |
Jan 08, 2016 | 3.061 | 3.098 | 2.929 | 2.944 | 767,930 | -0.12(-3.81%) |
Jan 07, 2016 | 3.128 | 3.147 | 3.061 | 3.061 | 734,774 | -0.13(-4.04%) |
Jan 06, 2016 | 3.386 | 3.392 | 3.190 | 3.190 | 600,172 | -0.28(-7.96%) |
Jan 05, 2016 | 3.478 | 3.515 | 3.386 | 3.466 | 479,164 | +0.00(+0.00%) |