Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.660 | 3.699 | 3.510 | 3.570 | 55,966 | -0.08(-2.19%) |
Mar 30, 2016 | 3.700 | 3.760 | 3.630 | 3.650 | 55,455 | -0.03(-0.82%) |
Mar 29, 2016 | 3.510 | 3.690 | 3.490 | 3.680 | 110,005 | +0.15(+4.25%) |
Mar 28, 2016 | 3.590 | 3.610 | 3.470 | 3.530 | 45,815 | -0.03(-0.84%) |
Mar 24, 2016 | 3.650 | 3.560 | 3.560 | 3.560 | 130,200 | -0.01(-0.28%) |
Mar 23, 2016 | 3.610 | 3.660 | 3.570 | 3.570 | 58,027 | -0.06(-1.65%) |
Mar 22, 2016 | 3.640 | 3.650 | 3.550 | 3.630 | 40,037 | -0.03(-0.82%) |
Mar 21, 2016 | 3.740 | 3.770 | 3.640 | 3.660 | 180,447 | -0.10(-2.66%) |
Mar 18, 2016 | 3.500 | 3.770 | 3.470 | 3.760 | 249,540 | +0.26(+7.43%) |
Mar 17, 2016 | 3.470 | 3.570 | 3.400 | 3.500 | 183,636 | +0.04(+1.16%) |
Mar 16, 2016 | 3.490 | 3.510 | 3.420 | 3.460 | 36,228 | -0.03(-0.86%) |
Mar 15, 2016 | 3.750 | 3.750 | 3.380 | 3.490 | 93,631 | -0.17(-4.64%) |
Mar 14, 2016 | 3.400 | 3.660 | 3.380 | 3.660 | 211,056 | +0.26(+7.65%) |
Mar 11, 2016 | 3.390 | 3.420 | 3.310 | 3.400 | 90,279 | +0.08(+2.41%) |
Mar 10, 2016 | 3.300 | 3.380 | 3.240 | 3.320 | 154,843 | +0.05(+1.53%) |
Mar 09, 2016 | 3.210 | 3.300 | 3.165 | 3.270 | 240,130 | +0.10(+3.15%) |
Mar 08, 2016 | 3.320 | 3.340 | 3.170 | 3.170 | 47,871 | -0.12(-3.65%) |
Mar 07, 2016 | 3.260 | 3.320 | 3.220 | 3.290 | 90,245 | +0.04(+1.23%) |
Mar 04, 2016 | 3.270 | 3.330 | 3.200 | 3.250 | 50,336 | +0.00(+0.00%) |
Mar 03, 2016 | 3.170 | 3.270 | 3.170 | 3.250 | 90,082 | +0.06(+1.88%) |
Mar 02, 2016 | 3.190 | 3.230 | 3.110 | 3.190 | 64,349 | +0.00(+0.00%) |
Mar 01, 2016 | 3.200 | 3.250 | 3.135 | 3.190 | 67,778 | +0.02(+0.63%) |
Feb 29, 2016 | 3.160 | 3.200 | 3.160 | 3.170 | 36,528 | -0.01(-0.31%) |
Feb 26, 2016 | 3.240 | 3.250 | 3.140 | 3.180 | 36,465 | -0.03(-0.93%) |
Feb 25, 2016 | 3.320 | 3.320 | 3.114 | 3.210 | 177,426 | -0.09(-2.73%) |
Feb 24, 2016 | 3.250 | 3.320 | 3.210 | 3.300 | 31,454 | +0.01(+0.30%) |
Feb 23, 2016 | 3.380 | 3.390 | 3.290 | 3.290 | 68,403 | -0.10(-2.95%) |
Feb 22, 2016 | 3.330 | 3.429 | 3.330 | 3.390 | 66,719 | +0.10(+3.04%) |
Feb 19, 2016 | 3.270 | 3.370 | 3.253 | 3.290 | 70,279 | +0.02(+0.61%) |
Feb 18, 2016 | 3.270 | 3.320 | 3.180 | 3.270 | 61,778 | -0.01(-0.30%) |
Feb 17, 2016 | 3.250 | 3.460 | 3.220 | 3.280 | 184,359 | -0.08(-2.38%) |
Feb 16, 2016 | 3.130 | 3.400 | 3.040 | 3.360 | 120,376 | +0.26(+8.39%) |
Feb 12, 2016 | 3.070 | 3.100 | 3.100 | 3.100 | 43,300 | +0.02(+0.65%) |
Feb 11, 2016 | 3.010 | 3.130 | 2.980 | 3.080 | 47,772 | +0.06(+1.99%) |
Feb 10, 2016 | 3.060 | 3.080 | 2.990 | 3.020 | 40,318 | -0.02(-0.66%) |
Feb 09, 2016 | 3.080 | 3.140 | 2.980 | 3.040 | 113,346 | -0.09(-2.88%) |
Feb 08, 2016 | 3.200 | 3.200 | 3.090 | 3.130 | 65,968 | -0.12(-3.69%) |
Feb 05, 2016 | 3.220 | 3.270 | 3.200 | 3.250 | 190,311 | +0.00(+0.00%) |
Feb 04, 2016 | 3.230 | 3.270 | 3.160 | 3.250 | 49,968 | +0.01(+0.31%) |
Feb 03, 2016 | 3.300 | 3.310 | 3.140 | 3.240 | 26,609 | -0.04(-1.22%) |
Feb 02, 2016 | 3.250 | 3.305 | 3.170 | 3.280 | 37,969 | -0.03(-0.91%) |
Feb 01, 2016 | 3.320 | 3.350 | 3.270 | 3.310 | 39,157 | +0.00(+0.00%) |
Jan 29, 2016 | 3.240 | 3.330 | 3.240 | 3.310 | 64,203 | +0.10(+3.12%) |
Jan 28, 2016 | 3.240 | 3.250 | 3.180 | 3.210 | 38,078 | +0.03(+0.94%) |
Jan 27, 2016 | 3.430 | 3.480 | 3.170 | 3.180 | 151,767 | -0.25(-7.29%) |
Jan 26, 2016 | 3.380 | 3.530 | 3.360 | 3.430 | 94,071 | +0.07(+2.08%) |
Jan 25, 2016 | 3.420 | 3.420 | 3.320 | 3.360 | 83,302 | -0.06(-1.75%) |
Jan 22, 2016 | 3.400 | 3.420 | 3.360 | 3.420 | 126,343 | +0.16(+4.91%) |
Jan 21, 2016 | 3.000 | 3.290 | 3.000 | 3.260 | 143,089 | +0.29(+9.76%) |
Jan 20, 2016 | 2.960 | 3.060 | 2.945 | 2.970 | 198,445 | -0.08(-2.62%) |
Jan 19, 2016 | 3.110 | 3.130 | 3.000 | 3.050 | 61,001 | -0.06(-1.93%) |
Jan 15, 2016 | 3.080 | 3.110 | 3.110 | 3.110 | 101,200 | -0.07(-2.20%) |
Jan 14, 2016 | 3.150 | 3.220 | 3.040 | 3.180 | 77,257 | +0.03(+0.95%) |
Jan 13, 2016 | 3.160 | 3.270 | 3.080 | 3.150 | 316,716 | -0.01(-0.32%) |
Jan 12, 2016 | 3.100 | 3.170 | 3.050 | 3.160 | 201,359 | +0.08(+2.60%) |
Jan 11, 2016 | 3.100 | 3.140 | 3.050 | 3.080 | 92,101 | -0.05(-1.60%) |
Jan 08, 2016 | 3.300 | 3.330 | 3.130 | 3.130 | 113,705 | -0.12(-3.69%) |
Jan 07, 2016 | 3.250 | 3.260 | 3.110 | 3.250 | 151,217 | -0.03(-0.91%) |
Jan 06, 2016 | 3.250 | 3.395 | 3.250 | 3.280 | 404,316 | -0.01(-0.30%) |
Jan 05, 2016 | 3.370 | 3.390 | 3.280 | 3.290 | 103,209 | -0.08(-2.37%) |