Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.358 | 4.387 | 4.337 | 4.374 | 12,135,410 | +0.02(+0.36%) |
Mar 30, 2016 | 4.345 | 4.383 | 4.322 | 4.358 | 10,142,644 | +0.03(+0.58%) |
Mar 29, 2016 | 4.254 | 4.348 | 4.254 | 4.333 | 11,483,656 | +0.08(+1.92%) |
Mar 28, 2016 | 4.232 | 4.256 | 4.204 | 4.251 | 6,303,561 | +0.03(+0.69%) |
Mar 24, 2016 | 4.210 | 4.222 | 4.222 | 4.222 | 8,124,824 | +0.00(+0.05%) |
Mar 23, 2016 | 4.223 | 4.257 | 4.210 | 4.220 | 8,560,096 | -0.01(-0.27%) |
Mar 22, 2016 | 4.197 | 4.252 | 4.179 | 4.231 | 12,417,059 | +0.02(+0.50%) |
Mar 21, 2016 | 4.203 | 4.239 | 4.195 | 4.210 | 9,570,138 | +0.00(+0.00%) |
Mar 18, 2016 | 4.241 | 4.273 | 4.208 | 4.210 | 15,483,245 | -0.03(-0.67%) |
Mar 17, 2016 | 4.162 | 4.254 | 4.137 | 4.239 | 7,164,848 | +0.09(+2.19%) |
Mar 16, 2016 | 4.089 | 4.153 | 4.067 | 4.148 | 5,182,226 | +0.04(+0.99%) |
Mar 15, 2016 | 4.073 | 4.112 | 4.069 | 4.107 | 4,562,198 | +0.01(+0.33%) |
Mar 14, 2016 | 4.096 | 4.137 | 4.066 | 4.093 | 5,179,453 | -0.01(-0.33%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.037 | 4.107 | 7,501,956 | +0.08(+2.08%) |
Mar 10, 2016 | 4.054 | 4.069 | 3.979 | 4.023 | 6,556,189 | -0.00(-0.05%) |
Mar 09, 2016 | 4.012 | 4.065 | 3.991 | 4.025 | 6,367,741 | +0.02(+0.47%) |
Mar 08, 2016 | 4.038 | 4.072 | 4.000 | 4.006 | 8,146,549 | -0.03(-0.73%) |
Mar 07, 2016 | 4.002 | 4.040 | 3.996 | 4.036 | 7,144,777 | +0.01(+0.13%) |
Mar 04, 2016 | 4.031 | 4.038 | 3.995 | 4.031 | 6,358,638 | -0.00(-0.10%) |
Mar 03, 2016 | 4.016 | 4.036 | 3.969 | 4.035 | 6,769,565 | +0.03(+0.68%) |
Mar 02, 2016 | 3.943 | 4.009 | 3.889 | 4.008 | 9,014,893 | +0.05(+1.19%) |
Mar 01, 2016 | 3.860 | 3.962 | 3.842 | 3.960 | 10,913,053 | +0.13(+3.44%) |
Feb 29, 2016 | 3.807 | 3.885 | 3.805 | 3.829 | 15,220,080 | +0.01(+0.38%) |
Feb 26, 2016 | 3.833 | 3.846 | 3.806 | 3.814 | 10,548,455 | -0.02(-0.41%) |
Feb 25, 2016 | 3.791 | 3.845 | 3.791 | 3.830 | 13,741,643 | +0.06(+1.61%) |
Feb 24, 2016 | 3.777 | 3.810 | 3.708 | 3.769 | 17,387,316 | -0.01(-0.36%) |
Feb 23, 2016 | 3.793 | 3.866 | 3.768 | 3.783 | 15,328,265 | -0.03(-0.80%) |
Feb 22, 2016 | 3.809 | 3.856 | 3.795 | 3.813 | 16,246,531 | +0.03(+0.77%) |
Feb 19, 2016 | 3.794 | 3.816 | 3.763 | 3.784 | 20,376,116 | -0.02(-0.47%) |
Feb 18, 2016 | 3.789 | 3.817 | 3.765 | 3.802 | 14,595,874 | +0.01(+0.28%) |
Feb 17, 2016 | 3.819 | 3.846 | 3.768 | 3.791 | 19,599,960 | -0.00(-0.11%) |
Feb 16, 2016 | 3.768 | 3.798 | 3.713 | 3.795 | 14,691,766 | +0.06(+1.58%) |
Feb 12, 2016 | 3.732 | 3.736 | 3.736 | 3.736 | 16,171,624 | +0.03(+0.78%) |
Feb 11, 2016 | 3.680 | 3.735 | 3.676 | 3.707 | 14,061,073 | -0.06(-1.51%) |
Feb 10, 2016 | 3.698 | 3.831 | 3.691 | 3.764 | 15,896,321 | +0.09(+2.45%) |
Feb 09, 2016 | 3.652 | 3.712 | 3.627 | 3.674 | 20,424,386 | -0.02(-0.42%) |
Feb 08, 2016 | 3.829 | 3.844 | 3.624 | 3.690 | 27,374,788 | -0.15(-3.81%) |
Feb 05, 2016 | 4.010 | 4.079 | 3.816 | 3.836 | 32,801,854 | -0.28(-6.73%) |
Feb 04, 2016 | 4.080 | 4.142 | 4.045 | 4.112 | 13,876,566 | +0.01(+0.15%) |
Feb 03, 2016 | 4.074 | 4.109 | 4.027 | 4.106 | 14,546,791 | +0.05(+1.23%) |
Feb 02, 2016 | 4.102 | 4.113 | 4.040 | 4.056 | 14,523,122 | -0.05(-1.19%) |
Feb 01, 2016 | 4.028 | 4.151 | 4.009 | 4.105 | 16,015,533 | +0.05(+1.17%) |
Jan 29, 2016 | 3.992 | 4.066 | 3.964 | 4.057 | 19,359,200 | +0.11(+2.73%) |
Jan 28, 2016 | 3.949 | 4.027 | 3.892 | 3.950 | 18,723,392 | -0.01(-0.34%) |
Jan 27, 2016 | 4.010 | 4.010 | 3.937 | 3.963 | 12,855,525 | -0.05(-1.27%) |
Jan 26, 2016 | 3.915 | 4.014 | 3.912 | 4.014 | 10,133,385 | +0.11(+2.81%) |
Jan 25, 2016 | 3.909 | 3.963 | 3.885 | 3.904 | 11,683,391 | -0.01(-0.24%) |
Jan 22, 2016 | 3.864 | 3.934 | 3.864 | 3.913 | 8,527,589 | +0.08(+2.19%) |
Jan 21, 2016 | 3.851 | 3.883 | 3.784 | 3.829 | 15,082,867 | -0.00(-0.03%) |
Jan 20, 2016 | 3.940 | 3.987 | 3.795 | 3.830 | 22,025,290 | -0.13(-3.35%) |
Jan 19, 2016 | 3.955 | 4.170 | 3.936 | 3.963 | 16,930,002 | +0.04(+1.14%) |
Jan 15, 2016 | 3.857 | 3.919 | 3.919 | 3.919 | 17,178,008 | +0.00(+0.00%) |
Jan 14, 2016 | 3.996 | 4.021 | 3.913 | 3.919 | 17,936,580 | -0.07(-1.64%) |
Jan 13, 2016 | 4.063 | 4.093 | 3.980 | 3.984 | 16,337,548 | -0.08(-1.89%) |
Jan 12, 2016 | 4.111 | 4.111 | 4.027 | 4.061 | 12,415,504 | -0.03(-0.71%) |
Jan 11, 2016 | 4.072 | 4.114 | 4.023 | 4.090 | 11,265,061 | +0.03(+0.64%) |
Jan 08, 2016 | 4.148 | 4.163 | 4.054 | 4.064 | 8,199,158 | -0.08(-1.90%) |
Jan 07, 2016 | 4.121 | 4.156 | 4.111 | 4.142 | 15,246,831 | -0.02(-0.57%) |
Jan 06, 2016 | 4.184 | 4.217 | 4.147 | 4.166 | 9,733,157 | -0.05(-1.13%) |
Jan 05, 2016 | 4.123 | 4.233 | 4.104 | 4.214 | 16,330,031 | +0.10(+2.55%) |