Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.300 | 4.327 | 4.251 | 4.284 | 1,663,614 | -0.03(-0.61%) |
Mar 30, 2016 | 4.343 | 4.392 | 4.251 | 4.310 | 950,241 | -0.03(-0.75%) |
Mar 29, 2016 | 4.065 | 4.356 | 4.029 | 4.343 | 1,444,025 | +0.28(+6.83%) |
Mar 28, 2016 | 4.026 | 4.065 | 3.971 | 4.065 | 1,357,705 | +0.07(+1.63%) |
Mar 24, 2016 | 3.925 | 4.000 | 4.000 | 4.000 | 904,353 | +0.04(+1.07%) |
Mar 23, 2016 | 4.114 | 4.118 | 3.948 | 3.958 | 1,250,809 | -0.16(-3.96%) |
Mar 22, 2016 | 4.104 | 4.131 | 4.078 | 4.121 | 811,281 | -0.02(-0.47%) |
Mar 21, 2016 | 4.124 | 4.163 | 4.095 | 4.140 | 658,861 | -0.02(-0.39%) |
Mar 18, 2016 | 4.202 | 4.255 | 4.114 | 4.157 | 1,468,770 | -0.02(-0.39%) |
Mar 17, 2016 | 3.958 | 4.245 | 3.958 | 4.173 | 1,591,392 | +0.24(+6.15%) |
Mar 16, 2016 | 4.385 | 4.405 | 3.892 | 3.931 | 2,595,380 | -0.42(-9.68%) |
Mar 15, 2016 | 4.415 | 4.490 | 4.313 | 4.353 | 3,008,296 | -0.01(-0.15%) |
Mar 14, 2016 | 4.356 | 4.434 | 4.278 | 4.359 | 662,673 | +0.00(+0.08%) |
Mar 11, 2016 | 4.271 | 4.376 | 4.206 | 4.356 | 1,420,811 | +0.14(+3.25%) |
Mar 10, 2016 | 4.336 | 4.366 | 4.199 | 4.219 | 485,854 | -0.11(-2.56%) |
Mar 09, 2016 | 4.356 | 4.356 | 4.268 | 4.330 | 315,096 | +0.00(+0.00%) |
Mar 08, 2016 | 4.500 | 4.519 | 4.307 | 4.330 | 1,116,620 | -0.18(-3.91%) |
Mar 07, 2016 | 4.444 | 4.568 | 4.411 | 4.506 | 1,515,558 | +0.06(+1.40%) |
Mar 04, 2016 | 4.480 | 4.500 | 4.415 | 4.444 | 2,026,388 | -0.04(-0.80%) |
Mar 03, 2016 | 4.408 | 4.568 | 4.362 | 4.480 | 1,856,493 | +0.01(+0.22%) |
Mar 02, 2016 | 4.398 | 4.480 | 4.327 | 4.470 | 638,474 | +0.06(+1.26%) |
Mar 01, 2016 | 4.245 | 4.473 | 4.186 | 4.415 | 1,418,511 | +0.20(+4.64%) |
Feb 29, 2016 | 4.157 | 4.245 | 4.091 | 4.219 | 595,776 | +0.05(+1.10%) |
Feb 26, 2016 | 4.042 | 4.176 | 4.000 | 4.173 | 579,548 | +0.14(+3.40%) |
Feb 25, 2016 | 4.013 | 4.095 | 3.987 | 4.036 | 225,696 | +0.02(+0.41%) |
Feb 24, 2016 | 4.018 | 4.049 | 3.860 | 4.020 | 267,637 | +0.02(+0.49%) |
Feb 23, 2016 | 4.016 | 4.046 | 3.915 | 4.000 | 559,458 | -0.03(-0.73%) |
Feb 22, 2016 | 3.866 | 4.042 | 3.820 | 4.029 | 847,139 | +0.19(+4.93%) |
Feb 19, 2016 | 3.768 | 3.850 | 3.742 | 3.840 | 692,346 | +0.06(+1.47%) |
Feb 18, 2016 | 3.879 | 3.915 | 3.729 | 3.784 | 903,538 | -0.10(-2.61%) |
Feb 17, 2016 | 3.931 | 3.974 | 3.778 | 3.886 | 1,511,124 | -0.02(-0.42%) |
Feb 16, 2016 | 3.742 | 3.938 | 3.696 | 3.902 | 898,696 | +0.21(+5.57%) |
Feb 12, 2016 | 3.579 | 3.696 | 3.696 | 3.696 | 623,216 | +0.14(+4.04%) |
Feb 11, 2016 | 3.654 | 3.700 | 3.487 | 3.553 | 1,276,525 | -0.16(-4.35%) |
Feb 10, 2016 | 3.758 | 3.850 | 3.634 | 3.714 | 668,532 | -0.01(-0.22%) |
Feb 09, 2016 | 3.703 | 3.817 | 3.642 | 3.722 | 587,021 | -0.03(-0.78%) |
Feb 08, 2016 | 3.755 | 3.830 | 3.664 | 3.752 | 446,370 | -0.10(-2.63%) |
Feb 05, 2016 | 3.961 | 4.085 | 3.762 | 3.853 | 618,586 | -0.13(-3.28%) |
Feb 04, 2016 | 3.951 | 4.016 | 3.925 | 3.984 | 641,833 | +0.02(+0.41%) |
Feb 03, 2016 | 3.974 | 4.007 | 3.905 | 3.967 | 419,291 | +0.01(+0.25%) |
Feb 02, 2016 | 3.948 | 3.993 | 3.827 | 3.958 | 410,998 | -0.04(-0.98%) |
Feb 01, 2016 | 4.003 | 4.023 | 3.945 | 3.997 | 418,614 | -0.05(-1.13%) |
Jan 29, 2016 | 4.059 | 4.137 | 3.998 | 4.042 | 318,100 | -0.02(-0.56%) |
Jan 28, 2016 | 3.850 | 4.127 | 3.850 | 4.065 | 595,442 | -0.05(-1.11%) |
Jan 27, 2016 | 4.209 | 4.209 | 4.078 | 4.111 | 395,413 | -0.10(-2.40%) |
Jan 26, 2016 | 4.183 | 4.251 | 4.157 | 4.212 | 410,486 | -0.01(-0.31%) |
Jan 25, 2016 | 4.402 | 4.451 | 4.153 | 4.225 | 626,597 | -0.18(-4.08%) |
Jan 22, 2016 | 4.255 | 4.464 | 4.199 | 4.405 | 1,474,322 | +0.22(+5.14%) |
Jan 21, 2016 | 3.487 | 4.336 | 3.412 | 4.189 | 3,453,842 | +0.80(+23.72%) |
Jan 20, 2016 | 3.406 | 3.445 | 3.249 | 3.386 | 1,050,669 | -0.06(-1.80%) |
Jan 19, 2016 | 3.491 | 3.576 | 3.409 | 3.448 | 1,620,770 | -0.01(-0.19%) |
Jan 15, 2016 | 3.683 | 3.455 | 3.455 | 3.455 | 552,166 | -0.32(-8.48%) |
Jan 14, 2016 | 3.798 | 3.847 | 3.734 | 3.775 | 380,569 | -0.01(-0.26%) |
Jan 13, 2016 | 3.997 | 4.046 | 3.781 | 3.784 | 972,141 | -0.14(-3.50%) |
Jan 12, 2016 | 3.945 | 3.990 | 3.840 | 3.922 | 309,923 | +0.01(+0.33%) |
Jan 11, 2016 | 3.931 | 3.990 | 3.866 | 3.909 | 353,429 | +0.00(+0.08%) |
Jan 08, 2016 | 3.909 | 3.954 | 3.850 | 3.905 | 447,402 | -0.00(-0.08%) |
Jan 07, 2016 | 4.049 | 4.085 | 3.879 | 3.909 | 730,122 | -0.19(-4.55%) |
Jan 06, 2016 | 3.984 | 4.147 | 3.984 | 4.095 | 661,684 | +0.06(+1.37%) |
Jan 05, 2016 | 4.078 | 4.137 | 3.922 | 4.039 | 606,682 | -0.02(-0.40%) |