Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.620 | 3.940 | 3.580 | 3.740 | 306,449 | +0.05(+1.36%) |
Mar 30, 2016 | 3.810 | 3.950 | 3.520 | 3.690 | 254,405 | +0.00(+0.00%) |
Mar 29, 2016 | 3.550 | 3.800 | 3.400 | 3.690 | 153,631 | +0.10(+2.79%) |
Mar 28, 2016 | 3.740 | 3.830 | 3.520 | 3.590 | 187,791 | -0.13(-3.49%) |
Mar 24, 2016 | 3.810 | 3.720 | 3.720 | 3.720 | 114,400 | -0.03(-0.80%) |
Mar 23, 2016 | 3.840 | 4.000 | 3.620 | 3.750 | 329,372 | -0.18(-4.58%) |
Mar 22, 2016 | 3.820 | 4.140 | 3.811 | 3.930 | 260,061 | +0.06(+1.55%) |
Mar 21, 2016 | 3.950 | 4.180 | 3.810 | 3.870 | 201,864 | -0.09(-2.27%) |
Mar 18, 2016 | 3.930 | 4.000 | 3.810 | 3.960 | 374,796 | +0.11(+2.86%) |
Mar 17, 2016 | 3.670 | 3.954 | 3.500 | 3.850 | 201,143 | +0.15(+4.05%) |
Mar 16, 2016 | 3.640 | 3.820 | 3.520 | 3.700 | 137,125 | +0.02(+0.54%) |
Mar 15, 2016 | 3.930 | 4.008 | 3.584 | 3.680 | 256,344 | -0.36(-8.91%) |
Mar 14, 2016 | 3.960 | 4.230 | 3.870 | 4.040 | 178,299 | +0.06(+1.51%) |
Mar 11, 2016 | 3.770 | 4.010 | 3.620 | 3.980 | 211,908 | +0.24(+6.42%) |
Mar 10, 2016 | 4.000 | 4.040 | 3.650 | 3.740 | 175,403 | -0.21(-5.32%) |
Mar 09, 2016 | 4.070 | 4.070 | 3.818 | 3.950 | 211,117 | -0.12(-2.95%) |
Mar 08, 2016 | 4.360 | 4.420 | 4.030 | 4.070 | 296,747 | -0.36(-8.13%) |
Mar 07, 2016 | 4.200 | 4.580 | 4.130 | 4.430 | 287,733 | +0.19(+4.48%) |
Mar 04, 2016 | 3.950 | 4.080 | 3.800 | 4.240 | 316,922 | +0.30(+7.61%) |
Mar 03, 2016 | 3.870 | 4.110 | 3.780 | 3.940 | 373,293 | +0.08(+2.07%) |
Mar 02, 2016 | 3.650 | 3.940 | 3.470 | 3.860 | 226,493 | +0.18(+4.89%) |
Mar 01, 2016 | 3.220 | 3.690 | 3.100 | 3.680 | 376,253 | +0.49(+15.36%) |
Feb 29, 2016 | 3.290 | 3.330 | 3.150 | 3.190 | 73,308 | -0.09(-2.74%) |
Feb 26, 2016 | 3.210 | 3.300 | 3.150 | 3.280 | 119,296 | +0.13(+4.13%) |
Feb 25, 2016 | 3.230 | 3.350 | 3.100 | 3.150 | 71,380 | -0.10(-3.08%) |
Feb 24, 2016 | 2.970 | 3.310 | 2.900 | 3.250 | 90,695 | +0.23(+7.62%) |
Feb 23, 2016 | 3.250 | 3.300 | 2.990 | 3.020 | 1,078,725 | -0.21(-6.50%) |
Feb 22, 2016 | 3.280 | 3.410 | 3.170 | 3.230 | 152,555 | -0.09(-2.71%) |
Feb 19, 2016 | 3.220 | 3.360 | 3.140 | 3.320 | 92,159 | +0.08(+2.47%) |
Feb 18, 2016 | 3.420 | 3.420 | 3.200 | 3.240 | 148,234 | -0.16(-4.71%) |
Feb 17, 2016 | 3.240 | 3.440 | 3.220 | 3.400 | 118,873 | +0.18(+5.59%) |
Feb 16, 2016 | 3.200 | 3.280 | 3.140 | 3.220 | 77,702 | +0.06(+1.90%) |
Feb 12, 2016 | 2.910 | 3.160 | 3.160 | 3.160 | 191,100 | +0.29(+10.10%) |
Feb 11, 2016 | 2.850 | 3.010 | 2.760 | 2.870 | 255,124 | -0.04(-1.37%) |
Feb 10, 2016 | 3.090 | 3.220 | 2.870 | 2.910 | 212,358 | -0.16(-5.21%) |
Feb 09, 2016 | 2.880 | 3.160 | 2.810 | 3.070 | 294,244 | +0.08(+2.68%) |
Feb 08, 2016 | 3.140 | 3.160 | 2.880 | 2.990 | 282,768 | -0.21(-6.56%) |
Feb 05, 2016 | 3.280 | 3.420 | 3.110 | 3.200 | 254,175 | -0.12(-3.61%) |
Feb 04, 2016 | 3.320 | 3.600 | 3.250 | 3.320 | 142,742 | +0.02(+0.61%) |
Feb 03, 2016 | 3.340 | 3.520 | 3.050 | 3.300 | 206,900 | +0.00(+0.00%) |
Feb 02, 2016 | 3.410 | 3.440 | 3.240 | 3.300 | 191,230 | -0.15(-4.35%) |
Feb 01, 2016 | 3.340 | 3.520 | 3.250 | 3.450 | 161,600 | +0.13(+3.92%) |
Jan 29, 2016 | 3.180 | 3.450 | 3.150 | 3.320 | 431,581 | +0.15(+4.73%) |
Jan 28, 2016 | 3.520 | 3.740 | 3.120 | 3.170 | 376,449 | -0.27(-7.85%) |
Jan 27, 2016 | 3.790 | 3.860 | 3.340 | 3.440 | 417,141 | -0.42(-10.88%) |
Jan 26, 2016 | 3.840 | 4.050 | 3.718 | 3.860 | 559,947 | -0.14(-3.50%) |
Jan 25, 2016 | 4.680 | 5.100 | 3.884 | 4.000 | 3,015,244 | +0.30(+8.11%) |
Jan 22, 2016 | 3.450 | 3.730 | 3.410 | 3.700 | 261,868 | +0.23(+6.63%) |
Jan 21, 2016 | 3.390 | 3.725 | 3.270 | 3.470 | 391,420 | +0.13(+3.89%) |
Jan 20, 2016 | 3.080 | 3.430 | 2.950 | 3.340 | 474,843 | +0.13(+4.05%) |
Jan 19, 2016 | 3.710 | 3.780 | 3.000 | 3.210 | 663,388 | -0.43(-11.81%) |
Jan 15, 2016 | 3.610 | 3.640 | 3.640 | 3.640 | 535,800 | -0.18(-4.71%) |
Jan 14, 2016 | 3.830 | 4.040 | 3.320 | 3.820 | 542,475 | -0.02(-0.52%) |
Jan 13, 2016 | 4.420 | 4.622 | 3.800 | 3.840 | 414,080 | -0.58(-13.12%) |
Jan 12, 2016 | 4.580 | 4.810 | 4.105 | 4.420 | 430,091 | -0.07(-1.56%) |
Jan 11, 2016 | 5.060 | 5.700 | 4.230 | 4.490 | 532,732 | -0.56(-11.09%) |
Jan 08, 2016 | 5.540 | 5.750 | 5.050 | 5.050 | 229,642 | -0.42(-7.68%) |
Jan 07, 2016 | 5.850 | 5.941 | 5.200 | 5.470 | 483,172 | -0.30(-5.20%) |
Jan 06, 2016 | 6.190 | 6.200 | 5.635 | 5.770 | 269,156 | -0.48(-7.68%) |
Jan 05, 2016 | 6.690 | 6.690 | 6.150 | 6.250 | 410,332 | -0.44(-6.58%) |