Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.639 | 5.073 | 4.558 | 4.961 | 2,379,887 | +0.28(+5.96%) |
Mar 30, 2016 | 4.583 | 4.757 | 4.422 | 4.682 | 1,521,358 | +0.21(+4.72%) |
Mar 29, 2016 | 4.161 | 4.515 | 4.137 | 4.471 | 1,306,541 | +0.14(+3.15%) |
Mar 28, 2016 | 4.378 | 4.540 | 4.161 | 4.335 | 970,769 | +0.06(+1.30%) |
Mar 24, 2016 | 3.994 | 4.279 | 4.279 | 4.279 | 1,024,551 | +0.13(+3.14%) |
Mar 23, 2016 | 4.230 | 4.347 | 4.130 | 4.149 | 814,564 | -0.15(-3.46%) |
Mar 22, 2016 | 4.254 | 4.416 | 4.217 | 4.298 | 740,459 | -0.06(-1.28%) |
Mar 21, 2016 | 4.130 | 4.434 | 4.130 | 4.354 | 1,245,036 | +0.14(+3.24%) |
Mar 18, 2016 | 4.366 | 4.388 | 4.075 | 4.217 | 4,485,868 | -0.04(-1.02%) |
Mar 17, 2016 | 4.155 | 4.329 | 3.988 | 4.261 | 1,466,107 | +0.16(+3.78%) |
Mar 16, 2016 | 3.789 | 4.223 | 3.758 | 4.106 | 1,901,092 | +0.37(+9.97%) |
Mar 15, 2016 | 3.777 | 3.777 | 3.597 | 3.733 | 603,837 | -0.14(-3.53%) |
Mar 14, 2016 | 4.006 | 4.056 | 3.783 | 3.870 | 1,125,950 | -0.25(-6.02%) |
Mar 11, 2016 | 3.597 | 4.205 | 3.572 | 4.118 | 1,414,767 | +0.64(+18.36%) |
Mar 10, 2016 | 3.609 | 3.609 | 3.368 | 3.479 | 962,991 | -0.19(-5.24%) |
Mar 09, 2016 | 3.609 | 3.833 | 3.485 | 3.671 | 715,952 | +0.15(+4.23%) |
Mar 08, 2016 | 3.895 | 3.895 | 3.318 | 3.523 | 1,580,851 | -0.41(-10.41%) |
Mar 07, 2016 | 3.820 | 4.031 | 3.771 | 3.932 | 1,788,875 | +0.16(+4.10%) |
Mar 04, 2016 | 3.498 | 3.802 | 3.479 | 3.777 | 2,720,380 | +0.33(+9.53%) |
Mar 03, 2016 | 3.256 | 3.485 | 3.256 | 3.448 | 1,746,201 | +0.17(+5.10%) |
Mar 02, 2016 | 2.791 | 3.281 | 2.772 | 3.281 | 1,868,249 | +0.46(+16.26%) |
Mar 01, 2016 | 2.499 | 2.918 | 2.499 | 2.822 | 3,021,215 | +0.35(+14.04%) |
Feb 29, 2016 | 2.481 | 2.543 | 2.369 | 2.474 | 1,971,687 | +0.00(+0.00%) |
Feb 26, 2016 | 2.313 | 2.564 | 2.295 | 2.474 | 2,631,177 | +0.16(+6.97%) |
Feb 25, 2016 | 2.946 | 2.958 | 2.112 | 2.313 | 2,738,504 | -0.20(-8.13%) |
Feb 24, 2016 | 2.363 | 2.530 | 2.217 | 2.518 | 2,053,135 | +0.11(+4.37%) |
Feb 23, 2016 | 2.599 | 2.685 | 2.406 | 2.412 | 1,370,457 | -0.22(-8.47%) |
Feb 22, 2016 | 2.537 | 2.704 | 2.512 | 2.636 | 1,692,081 | +0.19(+7.59%) |
Feb 19, 2016 | 2.630 | 2.651 | 2.406 | 2.450 | 867,514 | -0.22(-8.35%) |
Feb 18, 2016 | 2.747 | 2.822 | 2.580 | 2.673 | 1,065,157 | -0.04(-1.60%) |
Feb 17, 2016 | 2.636 | 2.840 | 2.626 | 2.716 | 1,342,850 | +0.12(+4.53%) |
Feb 16, 2016 | 2.692 | 2.692 | 2.512 | 2.599 | 774,550 | -0.02(-0.95%) |
Feb 12, 2016 | 2.537 | 2.623 | 2.623 | 2.623 | 800,420 | +0.14(+5.49%) |
Feb 11, 2016 | 2.586 | 2.648 | 2.425 | 2.487 | 907,869 | -0.17(-6.53%) |
Feb 10, 2016 | 2.710 | 2.865 | 2.605 | 2.661 | 674,401 | -0.04(-1.61%) |
Feb 09, 2016 | 2.902 | 2.935 | 2.611 | 2.704 | 695,764 | -0.28(-9.36%) |
Feb 08, 2016 | 3.033 | 3.082 | 2.909 | 2.983 | 1,521,972 | -0.16(-5.13%) |
Feb 05, 2016 | 3.033 | 3.399 | 2.989 | 3.144 | 1,806,460 | +0.04(+1.35%) |
Feb 04, 2016 | 3.102 | 3.443 | 3.049 | 3.102 | 1,685,345 | +0.01(+0.19%) |
Feb 03, 2016 | 3.055 | 3.150 | 2.869 | 3.096 | 1,038,607 | +0.15(+5.07%) |
Feb 02, 2016 | 3.300 | 3.300 | 2.941 | 2.947 | 1,034,040 | -0.48(-14.11%) |
Feb 01, 2016 | 3.485 | 3.640 | 3.336 | 3.431 | 1,216,595 | -0.16(-4.33%) |
Jan 29, 2016 | 3.491 | 3.634 | 3.420 | 3.587 | 1,858,891 | +0.13(+3.63%) |
Jan 28, 2016 | 3.312 | 3.467 | 3.294 | 3.461 | 2,064,567 | +0.32(+10.08%) |
Jan 27, 2016 | 3.007 | 3.282 | 2.953 | 3.144 | 1,389,763 | +0.11(+3.75%) |
Jan 26, 2016 | 2.983 | 3.031 | 2.839 | 3.031 | 1,965,480 | +0.13(+4.54%) |
Jan 25, 2016 | 3.228 | 3.348 | 2.899 | 2.899 | 1,172,311 | -0.51(-14.91%) |
Jan 22, 2016 | 3.383 | 3.431 | 3.198 | 3.407 | 2,674,853 | +0.19(+5.75%) |
Jan 21, 2016 | 2.726 | 3.365 | 2.726 | 3.222 | 1,702,904 | +0.47(+17.17%) |
Jan 20, 2016 | 2.780 | 2.786 | 2.451 | 2.750 | 2,753,728 | -0.14(-4.96%) |
Jan 19, 2016 | 3.180 | 3.186 | 2.827 | 2.893 | 1,281,426 | -0.27(-8.51%) |
Jan 15, 2016 | 3.138 | 3.162 | 3.162 | 3.162 | 1,240,780 | -0.19(-5.54%) |
Jan 14, 2016 | 3.180 | 3.383 | 3.037 | 3.348 | 1,592,574 | +0.21(+6.67%) |
Jan 13, 2016 | 3.455 | 3.605 | 3.120 | 3.138 | 1,336,894 | -0.32(-9.17%) |
Jan 12, 2016 | 3.563 | 3.634 | 3.312 | 3.455 | 806,581 | -0.02(-0.69%) |
Jan 11, 2016 | 3.664 | 3.676 | 3.404 | 3.479 | 1,076,043 | -0.17(-4.59%) |
Jan 08, 2016 | 3.676 | 3.736 | 3.557 | 3.646 | 1,807,588 | +0.01(+0.16%) |
Jan 07, 2016 | 3.891 | 3.939 | 3.622 | 3.640 | 929,277 | -0.35(-8.83%) |
Jan 06, 2016 | 4.244 | 4.244 | 3.945 | 3.993 | 1,320,575 | -0.38(-8.74%) |
Jan 05, 2016 | 4.483 | 4.483 | 4.184 | 4.376 | 1,223,511 | -0.08(-1.88%) |