Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.245 | 4.285 | 4.189 | 4.209 | 98,277 | -0.01(-0.28%) |
Mar 30, 2016 | 4.257 | 4.317 | 4.129 | 4.221 | 129,888 | -0.03(-0.75%) |
Mar 29, 2016 | 4.209 | 4.261 | 4.165 | 4.253 | 118,166 | +0.07(+1.73%) |
Mar 28, 2016 | 4.247 | 4.247 | 4.177 | 4.181 | 171,791 | -0.03(-0.74%) |
Mar 24, 2016 | 4.193 | 4.212 | 4.212 | 4.212 | 111,742 | +0.00(+0.00%) |
Mar 23, 2016 | 4.239 | 4.270 | 4.193 | 4.212 | 80,642 | -0.00(-0.09%) |
Mar 22, 2016 | 4.239 | 4.306 | 4.189 | 4.216 | 89,620 | -0.03(-0.64%) |
Mar 21, 2016 | 4.235 | 4.293 | 4.181 | 4.243 | 156,874 | +0.01(+0.27%) |
Mar 18, 2016 | 4.154 | 4.301 | 4.154 | 4.231 | 664,307 | +0.12(+3.02%) |
Mar 17, 2016 | 4.018 | 4.127 | 4.018 | 4.107 | 227,860 | +0.11(+2.81%) |
Mar 16, 2016 | 3.929 | 4.069 | 3.929 | 3.995 | 239,324 | +0.07(+1.68%) |
Mar 15, 2016 | 3.933 | 3.964 | 3.856 | 3.929 | 166,394 | +0.06(+1.60%) |
Mar 14, 2016 | 3.906 | 3.953 | 3.863 | 3.867 | 252,524 | -0.03(-0.80%) |
Mar 11, 2016 | 3.875 | 3.906 | 3.817 | 3.898 | 239,664 | +0.04(+1.11%) |
Mar 10, 2016 | 3.906 | 3.906 | 3.801 | 3.856 | 90,748 | -0.00(-0.10%) |
Mar 09, 2016 | 3.894 | 3.937 | 3.860 | 3.860 | 48,260 | -0.01(-0.20%) |
Mar 08, 2016 | 3.918 | 3.918 | 3.821 | 3.867 | 97,489 | -0.03(-0.80%) |
Mar 07, 2016 | 3.887 | 3.956 | 3.887 | 3.898 | 126,193 | +0.03(+0.90%) |
Mar 04, 2016 | 3.914 | 3.964 | 3.832 | 3.863 | 420,008 | -0.04(-1.09%) |
Mar 03, 2016 | 3.918 | 3.918 | 3.809 | 3.906 | 77,434 | -0.01(-0.30%) |
Mar 02, 2016 | 3.879 | 3.953 | 3.739 | 3.918 | 477,324 | +0.02(+0.60%) |
Mar 01, 2016 | 3.964 | 3.964 | 3.832 | 3.894 | 104,660 | +0.00(+0.10%) |
Feb 29, 2016 | 3.813 | 3.902 | 3.774 | 3.890 | 111,930 | +0.10(+2.66%) |
Feb 26, 2016 | 3.805 | 3.805 | 3.720 | 3.790 | 132,191 | +0.03(+0.82%) |
Feb 25, 2016 | 3.728 | 3.813 | 3.679 | 3.759 | 91,367 | +0.07(+2.00%) |
Feb 24, 2016 | 3.615 | 3.716 | 3.615 | 3.685 | 95,300 | +0.03(+0.96%) |
Feb 23, 2016 | 3.716 | 3.716 | 3.619 | 3.650 | 141,723 | -0.05(-1.46%) |
Feb 22, 2016 | 3.786 | 3.844 | 3.685 | 3.704 | 63,561 | -0.02(-0.62%) |
Feb 19, 2016 | 3.805 | 3.774 | 3.681 | 3.728 | 153,765 | -0.05(-1.23%) |
Feb 18, 2016 | 3.844 | 3.894 | 3.751 | 3.774 | 51,009 | -0.02(-0.41%) |
Feb 17, 2016 | 3.739 | 3.860 | 3.686 | 3.790 | 116,800 | +0.14(+3.82%) |
Feb 16, 2016 | 3.670 | 3.670 | 3.553 | 3.650 | 91,437 | +0.07(+1.95%) |
Feb 12, 2016 | 3.518 | 3.580 | 3.580 | 3.580 | 123,871 | +0.11(+3.24%) |
Feb 11, 2016 | 3.542 | 3.584 | 3.433 | 3.468 | 260,575 | -0.12(-3.24%) |
Feb 10, 2016 | 3.623 | 3.643 | 3.577 | 3.584 | 135,762 | -0.02(-0.54%) |
Feb 09, 2016 | 3.728 | 3.739 | 3.588 | 3.604 | 135,437 | -0.16(-4.22%) |
Feb 08, 2016 | 3.774 | 3.918 | 3.689 | 3.763 | 112,606 | -0.07(-1.92%) |
Feb 05, 2016 | 3.949 | 4.138 | 3.782 | 3.836 | 255,961 | -0.09(-2.37%) |
Feb 04, 2016 | 3.995 | 4.057 | 3.921 | 3.929 | 70,854 | -0.10(-2.59%) |
Feb 03, 2016 | 4.107 | 4.115 | 3.937 | 4.034 | 70,428 | -0.03(-0.67%) |
Feb 02, 2016 | 4.111 | 4.135 | 4.014 | 4.061 | 57,476 | -0.10(-2.42%) |
Feb 01, 2016 | 4.096 | 4.166 | 4.045 | 4.162 | 139,083 | +0.07(+1.61%) |
Jan 29, 2016 | 4.216 | 4.293 | 4.065 | 4.096 | 234,136 | +0.05(+1.15%) |
Jan 28, 2016 | 4.034 | 4.135 | 3.945 | 4.049 | 150,087 | +0.07(+1.85%) |
Jan 27, 2016 | 3.983 | 4.022 | 3.943 | 3.976 | 142,038 | +0.02(+0.39%) |
Jan 26, 2016 | 4.034 | 4.088 | 3.949 | 3.960 | 83,625 | -0.03(-0.78%) |
Jan 25, 2016 | 4.088 | 4.088 | 3.972 | 3.991 | 234,379 | -0.11(-2.74%) |
Jan 22, 2016 | 3.949 | 4.154 | 3.898 | 4.104 | 187,362 | +0.20(+5.06%) |
Jan 21, 2016 | 3.860 | 3.968 | 3.774 | 3.906 | 303,935 | +0.07(+1.72%) |
Jan 20, 2016 | 3.817 | 3.860 | 3.422 | 3.840 | 406,604 | -0.08(-1.98%) |
Jan 19, 2016 | 4.045 | 4.081 | 3.848 | 3.918 | 166,849 | -0.12(-2.88%) |
Jan 15, 2016 | 4.022 | 4.034 | 4.034 | 4.034 | 228,129 | -0.07(-1.79%) |
Jan 14, 2016 | 4.119 | 4.162 | 4.069 | 4.107 | 79,316 | +0.00(+0.09%) |
Jan 13, 2016 | 4.251 | 4.324 | 4.069 | 4.104 | 181,940 | -0.11(-2.58%) |
Jan 12, 2016 | 4.332 | 4.365 | 4.107 | 4.212 | 181,295 | -0.14(-3.21%) |
Jan 11, 2016 | 4.437 | 4.448 | 4.263 | 4.352 | 111,336 | -0.09(-1.92%) |
Jan 08, 2016 | 4.557 | 4.557 | 4.324 | 4.437 | 258,986 | -0.10(-2.30%) |
Jan 07, 2016 | 4.553 | 4.576 | 4.514 | 4.542 | 137,298 | -0.09(-2.01%) |
Jan 06, 2016 | 4.615 | 4.720 | 4.578 | 4.635 | 159,662 | -0.02(-0.33%) |
Jan 05, 2016 | 4.728 | 4.762 | 4.623 | 4.650 | 99,938 | -0.07(-1.40%) |