Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.019 | 4.102 | 3.996 | 4.061 | 5,018,563 | +0.05(+1.27%) |
Mar 30, 2016 | 3.964 | 4.010 | 3.959 | 4.010 | 1,624,838 | +0.06(+1.52%) |
Mar 29, 2016 | 3.890 | 3.950 | 3.885 | 3.950 | 1,336,945 | +0.06(+1.67%) |
Mar 28, 2016 | 3.894 | 3.899 | 3.876 | 3.885 | 1,572,555 | +0.01(+0.36%) |
Mar 24, 2016 | 3.885 | 3.871 | 3.871 | 3.871 | 1,373,630 | -0.02(-0.48%) |
Mar 23, 2016 | 3.936 | 3.950 | 3.890 | 3.890 | 1,375,302 | -0.05(-1.29%) |
Mar 22, 2016 | 3.954 | 3.973 | 3.931 | 3.940 | 1,483,908 | -0.01(-0.34%) |
Mar 21, 2016 | 3.922 | 3.963 | 3.917 | 3.954 | 2,181,936 | +0.01(+0.35%) |
Mar 18, 2016 | 3.931 | 3.940 | 3.903 | 3.940 | 1,578,081 | +0.02(+0.58%) |
Mar 17, 2016 | 3.880 | 3.917 | 3.874 | 3.917 | 1,552,185 | +0.03(+0.71%) |
Mar 16, 2016 | 3.862 | 3.899 | 3.862 | 3.890 | 1,330,000 | +0.02(+0.59%) |
Mar 15, 2016 | 3.890 | 3.899 | 3.867 | 3.867 | 1,592,780 | -0.04(-1.06%) |
Mar 14, 2016 | 3.890 | 3.913 | 3.885 | 3.908 | 1,282,623 | +0.00(+0.12%) |
Mar 11, 2016 | 3.871 | 3.913 | 3.861 | 3.903 | 2,265,428 | +0.07(+1.79%) |
Mar 10, 2016 | 3.853 | 3.876 | 3.803 | 3.835 | 1,589,720 | -0.00(-0.12%) |
Mar 09, 2016 | 3.839 | 3.853 | 3.825 | 3.839 | 1,108,532 | +0.01(+0.24%) |
Mar 08, 2016 | 3.844 | 3.848 | 3.821 | 3.830 | 1,347,785 | -0.03(-0.83%) |
Mar 07, 2016 | 3.848 | 3.867 | 3.830 | 3.862 | 1,554,438 | +0.00(+0.00%) |
Mar 04, 2016 | 3.844 | 3.890 | 3.807 | 3.862 | 2,155,176 | +0.03(+0.84%) |
Mar 03, 2016 | 3.812 | 3.858 | 3.800 | 3.830 | 1,819,551 | +0.02(+0.48%) |
Mar 02, 2016 | 3.803 | 3.830 | 3.793 | 3.812 | 1,736,029 | -0.00(-0.12%) |
Mar 01, 2016 | 3.738 | 3.825 | 3.735 | 3.816 | 1,797,213 | +0.09(+2.46%) |
Feb 29, 2016 | 3.734 | 3.738 | 3.702 | 3.725 | 2,138,810 | +0.00(+0.12%) |
Feb 26, 2016 | 3.711 | 3.725 | 3.699 | 3.720 | 1,554,335 | +0.03(+0.87%) |
Feb 25, 2016 | 3.683 | 3.697 | 3.661 | 3.688 | 1,491,743 | +0.02(+0.50%) |
Feb 24, 2016 | 3.638 | 3.679 | 3.596 | 3.670 | 1,840,255 | +0.00(+0.00%) |
Feb 23, 2016 | 3.674 | 3.683 | 3.656 | 3.670 | 1,662,732 | -0.01(-0.25%) |
Feb 22, 2016 | 3.674 | 3.702 | 3.666 | 3.679 | 1,793,168 | +0.03(+0.88%) |
Feb 19, 2016 | 3.606 | 3.647 | 3.587 | 3.647 | 1,547,257 | +0.03(+0.76%) |
Feb 18, 2016 | 3.656 | 3.660 | 3.601 | 3.619 | 1,796,737 | -0.04(-0.99%) |
Feb 17, 2016 | 3.619 | 3.660 | 3.585 | 3.655 | 2,508,043 | +0.07(+2.03%) |
Feb 16, 2016 | 3.556 | 3.583 | 3.519 | 3.583 | 2,316,206 | +0.12(+3.54%) |
Feb 12, 2016 | 3.447 | 3.460 | 3.460 | 3.460 | 2,149,637 | +0.04(+1.19%) |
Feb 11, 2016 | 3.420 | 3.442 | 3.365 | 3.420 | 3,935,816 | -0.05(-1.31%) |
Feb 10, 2016 | 3.537 | 3.565 | 3.465 | 3.465 | 1,821,840 | -0.05(-1.42%) |
Feb 09, 2016 | 3.510 | 3.560 | 3.474 | 3.515 | 3,039,841 | -0.05(-1.40%) |
Feb 08, 2016 | 3.601 | 3.605 | 3.492 | 3.565 | 3,210,785 | -0.08(-2.24%) |
Feb 05, 2016 | 3.683 | 3.696 | 3.624 | 3.646 | 2,348,356 | -0.06(-1.71%) |
Feb 04, 2016 | 3.687 | 3.719 | 3.651 | 3.710 | 1,822,684 | +0.03(+0.74%) |
Feb 03, 2016 | 3.687 | 3.703 | 3.619 | 3.683 | 2,194,131 | +0.02(+0.62%) |
Feb 02, 2016 | 3.710 | 3.710 | 3.660 | 3.660 | 2,090,742 | -0.07(-1.94%) |
Feb 01, 2016 | 3.674 | 3.732 | 3.664 | 3.732 | 1,868,912 | +0.04(+0.98%) |
Jan 29, 2016 | 3.696 | 3.723 | 3.674 | 3.696 | 2,575,593 | +0.05(+1.24%) |
Jan 28, 2016 | 3.619 | 3.678 | 3.578 | 3.651 | 2,461,005 | +0.06(+1.77%) |
Jan 27, 2016 | 3.628 | 3.637 | 3.568 | 3.587 | 1,918,665 | -0.03(-0.88%) |
Jan 26, 2016 | 3.583 | 3.651 | 3.565 | 3.619 | 2,872,743 | +0.07(+2.05%) |
Jan 25, 2016 | 3.605 | 3.615 | 3.537 | 3.547 | 2,065,836 | -0.07(-2.01%) |
Jan 22, 2016 | 3.519 | 3.619 | 3.519 | 3.619 | 1,913,891 | +0.16(+4.59%) |
Jan 21, 2016 | 3.447 | 3.524 | 3.438 | 3.460 | 2,843,829 | +0.00(+0.13%) |
Jan 20, 2016 | 3.497 | 3.510 | 3.329 | 3.456 | 6,548,120 | -0.07(-2.04%) |
Jan 19, 2016 | 3.573 | 3.591 | 3.519 | 3.528 | 3,092,679 | -0.02(-0.63%) |
Jan 15, 2016 | 3.555 | 3.550 | 3.550 | 3.550 | 2,705,715 | -0.10(-2.71%) |
Jan 14, 2016 | 3.662 | 3.685 | 3.568 | 3.649 | 4,300,005 | -0.01(-0.37%) |
Jan 13, 2016 | 3.752 | 3.775 | 3.653 | 3.662 | 2,478,851 | -0.09(-2.28%) |
Jan 12, 2016 | 3.752 | 3.770 | 3.703 | 3.748 | 2,570,013 | +0.02(+0.60%) |
Jan 11, 2016 | 3.815 | 3.833 | 3.703 | 3.725 | 3,228,622 | -0.09(-2.24%) |
Jan 08, 2016 | 3.878 | 3.887 | 3.811 | 3.811 | 1,941,843 | -0.05(-1.39%) |
Jan 07, 2016 | 3.860 | 3.864 | 3.837 | 3.864 | 3,794,002 | -0.04(-1.15%) |
Jan 06, 2016 | 3.882 | 3.909 | 3.864 | 3.909 | 3,389,332 | -0.00(-0.11%) |
Jan 05, 2016 | 3.932 | 3.936 | 3.905 | 3.914 | 1,980,484 | +0.00(+0.00%) |