Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.265 | 3.270 | 3.248 | 3.254 | 246,286 | +0.00(+0.00%) |
Apr 28, 2016 | 3.276 | 3.281 | 3.254 | 3.254 | 264,607 | -0.02(-0.51%) |
Apr 27, 2016 | 3.281 | 3.287 | 3.265 | 3.270 | 169,999 | -0.01(-0.17%) |
Apr 26, 2016 | 3.281 | 3.292 | 3.276 | 3.276 | 117,014 | -0.01(-0.17%) |
Apr 25, 2016 | 3.287 | 3.287 | 3.265 | 3.281 | 170,897 | -0.01(-0.25%) |
Apr 22, 2016 | 3.259 | 3.292 | 3.259 | 3.290 | 282,232 | +0.03(+0.94%) |
Apr 21, 2016 | 3.237 | 3.259 | 3.232 | 3.259 | 216,836 | +0.03(+1.03%) |
Apr 20, 2016 | 3.237 | 3.243 | 3.226 | 3.226 | 143,878 | +0.00(+0.00%) |
Apr 19, 2016 | 3.243 | 3.243 | 3.220 | 3.226 | 240,434 | +0.01(+0.17%) |
Apr 18, 2016 | 3.215 | 3.254 | 3.209 | 3.220 | 457,055 | +0.01(+0.34%) |
Apr 15, 2016 | 3.220 | 3.220 | 3.196 | 3.209 | 85,326 | -0.01(-0.34%) |
Apr 14, 2016 | 3.232 | 3.232 | 3.209 | 3.220 | 208,174 | -0.01(-0.34%) |
Apr 13, 2016 | 3.226 | 3.232 | 3.209 | 3.232 | 141,191 | +0.02(+0.52%) |
Apr 12, 2016 | 3.226 | 3.226 | 3.204 | 3.215 | 102,622 | -0.01(-0.17%) |
Apr 11, 2016 | 3.204 | 3.229 | 3.204 | 3.220 | 194,817 | +0.02(+0.52%) |
Apr 08, 2016 | 3.198 | 3.220 | 3.193 | 3.204 | 361,519 | +0.00(+0.00%) |
Apr 07, 2016 | 3.198 | 3.204 | 3.182 | 3.204 | 171,414 | +0.01(+0.23%) |
Apr 06, 2016 | 3.191 | 3.202 | 3.180 | 3.197 | 307,083 | +0.03(+1.04%) |
Apr 05, 2016 | 3.169 | 3.180 | 3.158 | 3.164 | 279,742 | -0.01(-0.35%) |
Apr 04, 2016 | 3.186 | 3.191 | 3.158 | 3.175 | 405,452 | -0.02(-0.69%) |
Apr 01, 2016 | 3.186 | 3.202 | 3.169 | 3.197 | 336,541 | +0.01(+0.35%) |
Mar 31, 2016 | 3.180 | 3.191 | 3.169 | 3.186 | 145,963 | +0.01(+0.35%) |
Mar 30, 2016 | 3.164 | 3.180 | 3.147 | 3.175 | 221,246 | +0.02(+0.52%) |
Mar 29, 2016 | 3.147 | 3.164 | 3.131 | 3.158 | 265,037 | +0.02(+0.53%) |
Mar 28, 2016 | 3.158 | 3.169 | 3.136 | 3.142 | 469,690 | -0.02(-0.52%) |
Mar 24, 2016 | 3.186 | 3.158 | 3.158 | 3.158 | 245,726 | -0.04(-1.20%) |
Mar 23, 2016 | 3.213 | 3.224 | 3.191 | 3.197 | 168,384 | -0.01(-0.17%) |
Mar 22, 2016 | 3.224 | 3.230 | 3.202 | 3.202 | 133,090 | -0.02(-0.68%) |
Mar 21, 2016 | 3.235 | 3.235 | 3.191 | 3.224 | 170,738 | +0.00(+0.00%) |
Mar 18, 2016 | 3.224 | 3.241 | 3.197 | 3.224 | 166,352 | +0.01(+0.34%) |
Mar 17, 2016 | 3.197 | 3.213 | 3.175 | 3.213 | 154,071 | +0.01(+0.34%) |
Mar 16, 2016 | 3.169 | 3.202 | 3.162 | 3.202 | 319,193 | +0.03(+1.04%) |
Mar 15, 2016 | 3.131 | 3.169 | 3.131 | 3.169 | 239,603 | +0.04(+1.23%) |
Mar 14, 2016 | 3.098 | 3.136 | 3.098 | 3.131 | 272,639 | +0.03(+0.89%) |
Mar 11, 2016 | 3.087 | 3.114 | 3.087 | 3.103 | 300,954 | +0.02(+0.71%) |
Mar 10, 2016 | 3.103 | 3.109 | 3.070 | 3.081 | 215,272 | -0.01(-0.18%) |
Mar 09, 2016 | 3.076 | 3.098 | 3.073 | 3.087 | 182,382 | +0.01(+0.43%) |
Mar 08, 2016 | 3.057 | 3.079 | 3.041 | 3.073 | 299,103 | +0.00(+0.00%) |
Mar 07, 2016 | 3.030 | 3.084 | 3.030 | 3.073 | 143,491 | +0.03(+0.90%) |
Mar 04, 2016 | 3.019 | 3.057 | 3.008 | 3.046 | 183,578 | +0.03(+1.09%) |
Mar 03, 2016 | 2.970 | 3.013 | 2.970 | 3.013 | 227,482 | +0.04(+1.29%) |
Mar 02, 2016 | 2.970 | 2.991 | 2.959 | 2.975 | 201,599 | +0.01(+0.18%) |
Mar 01, 2016 | 2.926 | 2.980 | 2.926 | 2.970 | 284,460 | +0.04(+1.50%) |
Feb 29, 2016 | 2.909 | 2.920 | 2.893 | 2.926 | 127,882 | +0.01(+0.38%) |
Feb 26, 2016 | 2.909 | 2.920 | 2.904 | 2.915 | 126,977 | +0.00(+0.00%) |
Feb 25, 2016 | 2.904 | 2.915 | 2.888 | 2.915 | 190,973 | +0.01(+0.19%) |
Feb 24, 2016 | 2.877 | 2.909 | 2.866 | 2.909 | 203,442 | +0.01(+0.38%) |
Feb 23, 2016 | 2.893 | 2.898 | 2.888 | 2.898 | 186,272 | +0.01(+0.19%) |
Feb 22, 2016 | 2.877 | 2.898 | 2.877 | 2.893 | 247,339 | +0.02(+0.57%) |
Feb 19, 2016 | 2.860 | 2.877 | 2.855 | 2.877 | 258,268 | +0.01(+0.38%) |
Feb 18, 2016 | 2.898 | 2.898 | 2.866 | 2.866 | 342,815 | -0.03(-1.13%) |
Feb 17, 2016 | 2.877 | 2.904 | 2.866 | 2.898 | 303,578 | +0.03(+0.95%) |
Feb 16, 2016 | 2.877 | 2.877 | 2.849 | 2.871 | 281,736 | +0.02(+0.57%) |
Feb 12, 2016 | 2.860 | 2.855 | 2.855 | 2.855 | 184,502 | -0.01(-0.19%) |
Feb 11, 2016 | 2.860 | 2.866 | 2.827 | 2.860 | 405,115 | -0.01(-0.19%) |
Feb 10, 2016 | 2.893 | 2.909 | 2.866 | 2.866 | 539,607 | -0.03(-1.13%) |
Feb 09, 2016 | 2.855 | 2.904 | 2.855 | 2.898 | 413,915 | +0.03(+1.03%) |
Feb 08, 2016 | 2.896 | 2.899 | 2.858 | 2.869 | 161,045 | -0.05(-1.86%) |
Feb 05, 2016 | 2.934 | 2.943 | 2.923 | 2.923 | 68,780 | -0.01(-0.19%) |
Feb 04, 2016 | 2.956 | 2.956 | 2.923 | 2.929 | 346,675 | -0.02(-0.74%) |
Feb 03, 2016 | 2.967 | 2.967 | 2.934 | 2.950 | 247,313 | +0.01(+0.18%) |
Feb 02, 2016 | 2.978 | 2.988 | 2.945 | 2.945 | 381,544 | -0.03(-1.09%) |