Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.427 | 4.539 | 4.387 | 4.411 | 212,586 | -0.01(-0.18%) |
Mar 30, 2016 | 4.451 | 4.563 | 4.403 | 4.419 | 272,257 | +0.02(+0.36%) |
Mar 29, 2016 | 4.195 | 4.419 | 3.947 | 4.403 | 215,053 | +0.17(+3.97%) |
Mar 28, 2016 | 4.187 | 4.386 | 4.129 | 4.235 | 593,269 | +0.07(+1.73%) |
Mar 24, 2016 | 4.115 | 4.163 | 4.163 | 4.163 | 249,571 | +0.03(+0.78%) |
Mar 23, 2016 | 4.419 | 4.507 | 4.127 | 4.131 | 255,875 | -0.38(-8.35%) |
Mar 22, 2016 | 4.603 | 4.667 | 4.483 | 4.507 | 246,404 | -0.10(-2.26%) |
Mar 21, 2016 | 4.451 | 4.707 | 4.451 | 4.611 | 353,285 | +0.09(+1.95%) |
Mar 18, 2016 | 4.363 | 4.571 | 4.275 | 4.523 | 1,113,089 | +0.13(+2.91%) |
Mar 17, 2016 | 4.211 | 4.435 | 4.203 | 4.395 | 357,865 | +0.21(+4.97%) |
Mar 16, 2016 | 4.099 | 4.267 | 4.091 | 4.187 | 271,103 | +0.06(+1.36%) |
Mar 15, 2016 | 4.147 | 4.187 | 3.979 | 4.131 | 273,611 | -0.06(-1.34%) |
Mar 14, 2016 | 4.283 | 4.459 | 4.163 | 4.187 | 334,065 | -0.06(-1.32%) |
Mar 11, 2016 | 3.979 | 4.291 | 3.979 | 4.243 | 523,898 | +0.28(+7.07%) |
Mar 10, 2016 | 3.947 | 4.035 | 3.833 | 3.963 | 408,157 | +0.04(+1.02%) |
Mar 09, 2016 | 3.883 | 4.083 | 3.835 | 3.923 | 382,635 | +0.10(+2.73%) |
Mar 08, 2016 | 4.059 | 4.099 | 3.819 | 3.819 | 451,280 | -0.29(-7.02%) |
Mar 07, 2016 | 3.755 | 4.123 | 3.739 | 4.107 | 537,577 | +0.38(+10.09%) |
Mar 04, 2016 | 3.979 | 4.099 | 3.699 | 3.731 | 518,892 | -0.26(-6.61%) |
Mar 03, 2016 | 3.811 | 4.051 | 3.811 | 3.995 | 391,468 | +0.15(+3.96%) |
Mar 02, 2016 | 3.771 | 3.979 | 3.731 | 3.843 | 473,577 | +0.05(+1.27%) |
Mar 01, 2016 | 4.027 | 4.147 | 3.795 | 3.795 | 747,676 | -0.31(-7.60%) |
Feb 29, 2016 | 3.282 | 4.323 | 3.258 | 4.107 | 1,092,320 | +0.88(+27.30%) |
Feb 26, 2016 | 3.202 | 3.322 | 3.202 | 3.226 | 557,665 | +0.00(+0.00%) |
Feb 25, 2016 | 3.194 | 3.282 | 3.186 | 3.226 | 358,374 | +0.02(+0.50%) |
Feb 24, 2016 | 3.186 | 3.314 | 3.162 | 3.210 | 717,053 | -0.03(-0.99%) |
Feb 23, 2016 | 3.186 | 3.298 | 3.186 | 3.242 | 289,348 | +0.06(+1.76%) |
Feb 22, 2016 | 3.314 | 3.346 | 3.186 | 3.186 | 895,494 | -0.06(-1.73%) |
Feb 19, 2016 | 3.218 | 3.330 | 3.138 | 3.242 | 453,687 | -0.02(-0.49%) |
Feb 18, 2016 | 3.611 | 3.611 | 3.082 | 3.258 | 879,009 | -0.42(-11.33%) |
Feb 17, 2016 | 3.442 | 3.747 | 3.394 | 3.675 | 481,164 | +0.18(+5.03%) |
Feb 16, 2016 | 3.434 | 3.507 | 3.274 | 3.499 | 285,282 | +0.14(+4.05%) |
Feb 12, 2016 | 3.202 | 3.362 | 3.362 | 3.362 | 409,831 | +0.12(+3.70%) |
Feb 11, 2016 | 3.210 | 3.338 | 3.162 | 3.242 | 485,646 | -0.04(-1.22%) |
Feb 10, 2016 | 3.234 | 3.402 | 3.138 | 3.282 | 494,385 | -0.02(-0.49%) |
Feb 09, 2016 | 3.418 | 3.442 | 3.282 | 3.298 | 448,329 | -0.14(-3.96%) |
Feb 08, 2016 | 3.410 | 3.531 | 3.205 | 3.434 | 623,650 | -0.01(-0.23%) |
Feb 05, 2016 | 3.490 | 3.731 | 3.426 | 3.442 | 692,522 | +0.03(+0.94%) |
Feb 04, 2016 | 3.779 | 3.779 | 3.034 | 3.410 | 1,303,920 | -0.88(-20.52%) |
Feb 03, 2016 | 4.179 | 4.291 | 4.019 | 4.291 | 406,973 | +0.17(+4.08%) |
Feb 02, 2016 | 4.259 | 4.299 | 4.067 | 4.123 | 282,190 | -0.19(-4.45%) |
Feb 01, 2016 | 4.531 | 4.531 | 4.251 | 4.315 | 448,855 | -0.20(-4.43%) |
Jan 29, 2016 | 4.339 | 4.523 | 4.323 | 4.515 | 901,394 | +0.24(+5.62%) |
Jan 28, 2016 | 4.539 | 4.619 | 4.235 | 4.275 | 360,479 | -0.24(-5.32%) |
Jan 27, 2016 | 4.603 | 4.691 | 4.475 | 4.515 | 251,053 | -0.09(-1.91%) |
Jan 26, 2016 | 4.587 | 4.627 | 4.403 | 4.603 | 395,546 | +0.09(+1.95%) |
Jan 25, 2016 | 5.196 | 5.196 | 4.427 | 4.515 | 484,894 | -0.73(-13.89%) |
Jan 22, 2016 | 5.100 | 5.276 | 5.044 | 5.244 | 379,561 | +0.19(+3.80%) |
Jan 21, 2016 | 4.827 | 5.100 | 4.683 | 5.052 | 427,123 | +0.19(+3.95%) |
Jan 20, 2016 | 4.859 | 4.892 | 4.515 | 4.859 | 451,928 | -0.06(-1.14%) |
Jan 19, 2016 | 5.684 | 5.764 | 4.908 | 4.916 | 550,663 | -0.80(-14.01%) |
Jan 15, 2016 | 5.668 | 5.716 | 5.716 | 5.716 | 150,641 | -0.13(-2.19%) |
Jan 14, 2016 | 5.660 | 5.860 | 5.516 | 5.844 | 328,387 | +0.19(+3.40%) |
Jan 13, 2016 | 5.580 | 5.844 | 5.532 | 5.652 | 486,141 | +0.14(+2.47%) |
Jan 12, 2016 | 5.836 | 5.876 | 5.396 | 5.516 | 353,361 | -0.28(-4.83%) |
Jan 11, 2016 | 6.116 | 6.116 | 5.772 | 5.796 | 505,301 | -0.32(-5.24%) |
Jan 08, 2016 | 6.132 | 6.204 | 6.012 | 6.116 | 356,312 | +0.02(+0.39%) |
Jan 07, 2016 | 6.196 | 6.204 | 6.020 | 6.092 | 387,228 | -0.21(-3.30%) |
Jan 06, 2016 | 6.365 | 6.461 | 6.268 | 6.301 | 756,266 | -0.18(-2.72%) |
Jan 05, 2016 | 6.661 | 6.725 | 6.373 | 6.477 | 255,600 | -0.19(-2.88%) |