Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.012 | 4.051 | 3.971 | 4.036 | 32,292 | +0.04(+0.97%) |
Mar 30, 2016 | 3.897 | 4.043 | 3.897 | 3.997 | 48,803 | +0.10(+2.57%) |
Mar 29, 2016 | 3.897 | 3.974 | 3.850 | 3.897 | 68,931 | +0.01(+0.20%) |
Mar 28, 2016 | 3.866 | 3.996 | 3.831 | 3.889 | 106,268 | +0.02(+0.59%) |
Mar 24, 2016 | 3.828 | 3.866 | 3.866 | 3.866 | 113,515 | +0.04(+1.00%) |
Mar 23, 2016 | 3.935 | 3.935 | 3.828 | 3.828 | 43,333 | -0.12(-3.10%) |
Mar 22, 2016 | 3.973 | 4.019 | 3.950 | 3.950 | 33,073 | +0.02(+0.58%) |
Mar 21, 2016 | 3.912 | 3.981 | 3.843 | 3.927 | 113,948 | +0.06(+1.58%) |
Mar 18, 2016 | 3.958 | 3.965 | 3.866 | 3.866 | 116,729 | -0.08(-2.13%) |
Mar 17, 2016 | 3.912 | 3.958 | 3.866 | 3.950 | 102,161 | +0.09(+2.38%) |
Mar 16, 2016 | 3.866 | 3.887 | 3.851 | 3.858 | 122,023 | -0.01(-0.20%) |
Mar 15, 2016 | 3.866 | 3.889 | 3.835 | 3.866 | 54,836 | +0.00(+0.00%) |
Mar 14, 2016 | 3.935 | 3.958 | 3.866 | 3.866 | 124,686 | -0.07(-1.75%) |
Mar 11, 2016 | 3.935 | 3.973 | 3.904 | 3.935 | 45,078 | -0.02(-0.58%) |
Mar 10, 2016 | 3.935 | 3.958 | 3.866 | 3.958 | 88,453 | +0.05(+1.37%) |
Mar 09, 2016 | 3.904 | 3.973 | 3.866 | 3.904 | 33,188 | +0.04(+0.99%) |
Mar 08, 2016 | 4.004 | 4.034 | 3.866 | 3.866 | 30,805 | -0.13(-3.26%) |
Mar 07, 2016 | 3.920 | 4.019 | 3.920 | 3.996 | 15,475 | +0.08(+1.95%) |
Mar 04, 2016 | 3.950 | 3.996 | 3.912 | 3.920 | 54,804 | -0.01(-0.20%) |
Mar 03, 2016 | 3.965 | 4.027 | 3.927 | 3.927 | 49,238 | -0.01(-0.19%) |
Mar 02, 2016 | 3.912 | 3.981 | 3.874 | 3.935 | 26,250 | +0.02(+0.39%) |
Mar 01, 2016 | 3.876 | 3.950 | 3.835 | 3.920 | 53,399 | +0.09(+2.40%) |
Feb 29, 2016 | 3.881 | 3.920 | 3.812 | 3.828 | 57,016 | -0.05(-1.19%) |
Feb 26, 2016 | 3.874 | 3.965 | 3.843 | 3.874 | 20,398 | +0.01(+0.20%) |
Feb 25, 2016 | 3.851 | 3.897 | 3.828 | 3.866 | 27,012 | +0.00(+0.00%) |
Feb 24, 2016 | 3.858 | 3.927 | 3.798 | 3.866 | 38,165 | -0.04(-0.97%) |
Feb 23, 2016 | 4.018 | 4.018 | 3.874 | 3.904 | 30,614 | -0.09(-2.28%) |
Feb 22, 2016 | 4.063 | 4.132 | 3.987 | 3.995 | 53,137 | +0.01(+0.19%) |
Feb 19, 2016 | 3.949 | 4.056 | 3.949 | 3.987 | 46,346 | +0.06(+1.55%) |
Feb 18, 2016 | 3.927 | 3.995 | 3.874 | 3.927 | 74,962 | +0.05(+1.37%) |
Feb 17, 2016 | 3.904 | 4.025 | 3.836 | 3.874 | 138,797 | +0.01(+0.20%) |
Feb 16, 2016 | 3.851 | 3.874 | 3.828 | 3.866 | 46,309 | +0.08(+2.00%) |
Feb 12, 2016 | 3.836 | 3.790 | 3.790 | 3.790 | 82,552 | -0.12(-3.11%) |
Feb 11, 2016 | 3.782 | 3.934 | 3.760 | 3.912 | 46,615 | +0.10(+2.59%) |
Feb 10, 2016 | 3.798 | 3.965 | 3.798 | 3.813 | 46,505 | -0.01(-0.20%) |
Feb 09, 2016 | 3.767 | 3.836 | 3.767 | 3.820 | 35,355 | +0.00(+0.00%) |
Feb 08, 2016 | 3.904 | 3.919 | 3.767 | 3.820 | 67,728 | -0.07(-1.76%) |
Feb 05, 2016 | 4.041 | 4.051 | 3.866 | 3.889 | 25,661 | -0.13(-3.21%) |
Feb 04, 2016 | 3.942 | 4.031 | 3.934 | 4.018 | 40,291 | +0.05(+1.15%) |
Feb 03, 2016 | 3.980 | 4.035 | 3.904 | 3.972 | 78,775 | +0.00(+0.00%) |
Feb 02, 2016 | 4.162 | 4.162 | 3.972 | 3.972 | 64,764 | -0.19(-4.56%) |
Feb 01, 2016 | 4.177 | 4.185 | 4.018 | 4.162 | 48,597 | -0.02(-0.54%) |
Jan 29, 2016 | 4.261 | 4.295 | 4.185 | 4.185 | 42,857 | -0.08(-1.78%) |
Jan 28, 2016 | 4.322 | 4.322 | 4.215 | 4.261 | 80,632 | -0.07(-1.58%) |
Jan 27, 2016 | 4.443 | 4.458 | 4.284 | 4.329 | 104,860 | +0.02(+0.35%) |
Jan 26, 2016 | 4.246 | 4.329 | 4.217 | 4.314 | 102,087 | +0.07(+1.60%) |
Jan 25, 2016 | 4.216 | 4.322 | 4.103 | 4.246 | 84,750 | +0.03(+0.72%) |
Jan 22, 2016 | 4.156 | 4.216 | 4.126 | 4.216 | 74,768 | +0.11(+2.76%) |
Jan 21, 2016 | 4.035 | 4.118 | 4.027 | 4.103 | 56,556 | +0.04(+0.93%) |
Jan 20, 2016 | 4.058 | 4.103 | 3.892 | 4.065 | 245,630 | -0.02(-0.55%) |
Jan 19, 2016 | 4.035 | 4.156 | 4.027 | 4.088 | 131,335 | +0.00(+0.00%) |
Jan 15, 2016 | 3.990 | 4.088 | 4.088 | 4.088 | 316,889 | -0.12(-2.87%) |
Jan 14, 2016 | 4.103 | 4.216 | 4.103 | 4.208 | 67,321 | +0.08(+2.01%) |
Jan 13, 2016 | 4.148 | 4.171 | 4.111 | 4.126 | 78,231 | +0.01(+0.18%) |
Jan 12, 2016 | 4.148 | 4.148 | 4.073 | 4.118 | 98,827 | -0.01(-0.18%) |
Jan 11, 2016 | 4.058 | 4.201 | 4.027 | 4.126 | 127,412 | +0.07(+1.67%) |
Jan 08, 2016 | 4.027 | 4.118 | 4.005 | 4.058 | 82,348 | +0.09(+2.28%) |
Jan 07, 2016 | 3.851 | 4.012 | 3.794 | 3.967 | 131,708 | +0.09(+2.33%) |
Jan 06, 2016 | 3.960 | 4.118 | 3.846 | 3.877 | 216,975 | -0.09(-2.28%) |
Jan 05, 2016 | 4.156 | 4.156 | 3.967 | 3.967 | 251,257 | -0.17(-4.01%) |