Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.320 | 4.360 | 4.287 | 4.300 | 3,943,331 | -0.06(-1.43%) |
Mar 30, 2016 | 4.414 | 4.440 | 4.350 | 4.363 | 2,866,601 | -0.03(-0.59%) |
Mar 29, 2016 | 4.305 | 4.388 | 4.279 | 4.388 | 4,132,267 | +0.01(+0.15%) |
Mar 28, 2016 | 4.395 | 4.408 | 4.350 | 4.382 | 2,299,634 | +0.00(+0.00%) |
Mar 24, 2016 | 4.324 | 4.382 | 4.382 | 4.382 | 6,009,316 | -0.06(-1.45%) |
Mar 23, 2016 | 4.479 | 4.492 | 4.408 | 4.447 | 6,493,603 | -0.09(-1.99%) |
Mar 22, 2016 | 4.492 | 4.550 | 4.472 | 4.537 | 2,597,474 | -0.05(-0.99%) |
Mar 21, 2016 | 4.621 | 4.640 | 4.569 | 4.582 | 3,762,462 | -0.08(-1.66%) |
Mar 18, 2016 | 4.698 | 4.711 | 4.621 | 4.660 | 3,601,216 | +0.01(+0.28%) |
Mar 17, 2016 | 4.582 | 4.653 | 4.537 | 4.647 | 2,856,310 | +0.05(+0.98%) |
Mar 16, 2016 | 4.479 | 4.614 | 4.479 | 4.601 | 5,357,872 | +0.04(+0.85%) |
Mar 15, 2016 | 4.569 | 4.595 | 4.539 | 4.563 | 3,301,826 | -0.14(-2.88%) |
Mar 14, 2016 | 4.724 | 4.737 | 4.685 | 4.698 | 2,236,964 | -0.03(-0.55%) |
Mar 11, 2016 | 4.660 | 4.743 | 4.627 | 4.724 | 5,502,963 | +0.26(+5.78%) |
Mar 10, 2016 | 4.518 | 4.601 | 4.401 | 4.466 | 7,099,622 | +0.16(+3.75%) |
Mar 09, 2016 | 4.337 | 4.343 | 4.269 | 4.305 | 2,535,637 | -0.03(-0.74%) |
Mar 08, 2016 | 4.421 | 4.440 | 4.327 | 4.337 | 2,205,595 | -0.07(-1.61%) |
Mar 07, 2016 | 4.317 | 4.408 | 4.311 | 4.408 | 16,993,650 | -0.02(-0.44%) |
Mar 04, 2016 | 4.421 | 4.447 | 4.401 | 4.427 | 3,486,494 | -0.03(-0.58%) |
Mar 03, 2016 | 4.388 | 4.453 | 4.369 | 4.453 | 2,887,036 | +0.09(+2.07%) |
Mar 02, 2016 | 4.266 | 4.369 | 4.253 | 4.363 | 4,407,846 | +0.15(+3.68%) |
Mar 01, 2016 | 4.105 | 4.208 | 4.079 | 4.208 | 4,020,551 | +0.12(+3.00%) |
Feb 29, 2016 | 4.105 | 4.117 | 4.066 | 4.085 | 3,136,272 | +0.04(+0.96%) |
Feb 26, 2016 | 4.066 | 4.098 | 4.043 | 4.046 | 3,148,634 | +0.12(+3.13%) |
Feb 25, 2016 | 3.911 | 3.930 | 3.866 | 3.924 | 4,380,605 | +0.05(+1.16%) |
Feb 24, 2016 | 3.833 | 3.879 | 3.779 | 3.879 | 4,520,644 | -0.11(-2.75%) |
Feb 23, 2016 | 4.066 | 4.072 | 3.969 | 3.988 | 2,434,552 | -0.11(-2.68%) |
Feb 22, 2016 | 4.053 | 4.105 | 4.046 | 4.098 | 2,345,361 | +0.12(+2.92%) |
Feb 19, 2016 | 3.943 | 3.998 | 3.911 | 3.982 | 4,215,671 | -0.07(-1.75%) |
Feb 18, 2016 | 4.169 | 4.169 | 4.034 | 4.053 | 2,759,850 | -0.17(-3.98%) |
Feb 17, 2016 | 4.156 | 4.234 | 4.146 | 4.221 | 4,737,971 | +0.15(+3.81%) |
Feb 16, 2016 | 4.111 | 4.111 | 4.027 | 4.066 | 2,736,431 | +0.05(+1.29%) |
Feb 12, 2016 | 3.930 | 4.014 | 4.014 | 4.014 | 3,420,701 | +0.16(+4.19%) |
Feb 11, 2016 | 3.885 | 3.924 | 3.814 | 3.853 | 7,046,140 | -0.22(-5.39%) |
Feb 10, 2016 | 4.072 | 4.143 | 4.034 | 4.072 | 4,180,974 | +0.14(+3.61%) |
Feb 09, 2016 | 3.892 | 3.963 | 3.859 | 3.930 | 7,686,983 | -0.13(-3.18%) |
Feb 08, 2016 | 4.072 | 4.079 | 4.008 | 4.059 | 6,144,805 | -0.19(-4.41%) |
Feb 05, 2016 | 4.234 | 4.279 | 4.214 | 4.247 | 3,389,820 | +0.05(+1.08%) |
Feb 04, 2016 | 3.995 | 4.201 | 3.995 | 4.201 | 4,823,499 | +0.21(+5.34%) |
Feb 03, 2016 | 3.930 | 3.995 | 3.801 | 3.988 | 5,908,938 | +0.06(+1.64%) |
Feb 02, 2016 | 3.988 | 3.988 | 3.904 | 3.924 | 4,913,534 | -0.19(-4.55%) |
Feb 01, 2016 | 4.092 | 4.130 | 4.059 | 4.111 | 4,335,544 | -0.06(-1.55%) |
Jan 29, 2016 | 4.117 | 4.176 | 4.085 | 4.176 | 4,454,172 | +0.10(+2.54%) |
Jan 28, 2016 | 4.098 | 4.117 | 4.017 | 4.072 | 5,146,631 | -0.05(-1.10%) |
Jan 27, 2016 | 4.130 | 4.188 | 4.108 | 4.117 | 2,965,814 | -0.06(-1.54%) |
Jan 26, 2016 | 4.092 | 4.188 | 4.085 | 4.182 | 4,601,978 | +0.14(+3.51%) |
Jan 25, 2016 | 4.066 | 4.085 | 4.021 | 4.040 | 5,721,553 | -0.16(-3.84%) |
Jan 22, 2016 | 4.182 | 4.214 | 4.156 | 4.201 | 7,805,567 | +0.15(+3.66%) |
Jan 21, 2016 | 4.001 | 4.079 | 3.953 | 4.053 | 3,732,017 | +0.05(+1.29%) |
Jan 20, 2016 | 4.014 | 4.027 | 3.911 | 4.001 | 6,663,253 | -0.11(-2.67%) |
Jan 19, 2016 | 4.143 | 4.156 | 4.072 | 4.111 | 6,460,312 | -0.06(-1.39%) |
Jan 15, 2016 | 4.227 | 4.169 | 4.169 | 4.169 | 4,813,093 | -0.19(-4.44%) |
Jan 14, 2016 | 4.311 | 4.388 | 4.259 | 4.363 | 4,198,577 | +0.09(+2.12%) |
Jan 13, 2016 | 4.401 | 4.421 | 4.260 | 4.272 | 11,271,956 | -0.12(-2.79%) |
Jan 12, 2016 | 4.414 | 4.425 | 4.337 | 4.395 | 3,195,300 | +0.03(+0.59%) |
Jan 11, 2016 | 4.369 | 4.395 | 4.337 | 4.369 | 4,429,541 | +0.05(+1.20%) |
Jan 08, 2016 | 4.434 | 4.447 | 4.317 | 4.317 | 5,008,604 | -0.10(-2.34%) |
Jan 07, 2016 | 4.408 | 4.472 | 4.401 | 4.421 | 4,353,729 | -0.04(-0.91%) |
Jan 06, 2016 | 4.449 | 4.484 | 4.430 | 4.462 | 3,541,008 | -0.12(-2.64%) |
Jan 05, 2016 | 4.608 | 4.615 | 4.532 | 4.583 | 4,297,610 | -0.03(-0.55%) |