Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.010 | 4.070 | 3.890 | 3.900 | 312,266 | -0.10(-2.50%) |
Mar 30, 2016 | 4.030 | 4.040 | 3.912 | 4.000 | 812,604 | +0.00(+0.00%) |
Mar 29, 2016 | 3.750 | 4.020 | 3.700 | 4.000 | 455,342 | +0.25(+6.67%) |
Mar 28, 2016 | 3.800 | 3.800 | 3.670 | 3.750 | 327,955 | -0.03(-0.79%) |
Mar 24, 2016 | 3.810 | 3.780 | 3.780 | 3.780 | 442,400 | -0.05(-1.31%) |
Mar 23, 2016 | 3.810 | 3.950 | 3.720 | 3.830 | 577,168 | -0.15(-3.77%) |
Mar 22, 2016 | 4.020 | 4.050 | 3.860 | 3.980 | 491,747 | -0.02(-0.50%) |
Mar 21, 2016 | 3.890 | 4.060 | 3.880 | 4.000 | 732,771 | +0.07(+1.78%) |
Mar 18, 2016 | 4.000 | 4.090 | 3.850 | 3.930 | 3,262,100 | -0.07(-1.75%) |
Mar 17, 2016 | 4.030 | 4.300 | 3.945 | 4.000 | 1,201,625 | +0.12(+3.09%) |
Mar 16, 2016 | 3.540 | 3.890 | 3.500 | 3.880 | 696,809 | +0.28(+7.78%) |
Mar 15, 2016 | 3.800 | 3.800 | 3.500 | 3.600 | 1,256,539 | -0.30(-7.69%) |
Mar 14, 2016 | 4.010 | 4.130 | 3.880 | 3.900 | 1,079,924 | -0.11(-2.74%) |
Mar 11, 2016 | 4.130 | 4.200 | 3.970 | 4.010 | 417,220 | -0.12(-2.91%) |
Mar 10, 2016 | 3.950 | 4.220 | 3.930 | 4.130 | 617,990 | +0.19(+4.82%) |
Mar 09, 2016 | 3.830 | 3.970 | 3.780 | 3.940 | 501,518 | +0.06(+1.55%) |
Mar 08, 2016 | 4.010 | 4.030 | 3.780 | 3.880 | 514,469 | -0.04(-1.02%) |
Mar 07, 2016 | 4.060 | 4.210 | 3.780 | 3.920 | 946,151 | +0.04(+1.03%) |
Mar 04, 2016 | 3.610 | 4.270 | 3.610 | 3.880 | 1,292,925 | +0.27(+7.48%) |
Mar 03, 2016 | 3.440 | 3.650 | 3.440 | 3.610 | 497,685 | +0.15(+4.34%) |
Mar 02, 2016 | 3.380 | 3.500 | 3.350 | 3.460 | 242,132 | +0.09(+2.67%) |
Mar 01, 2016 | 3.470 | 3.470 | 3.320 | 3.370 | 344,901 | -0.08(-2.32%) |
Feb 29, 2016 | 3.420 | 3.530 | 3.370 | 3.450 | 398,962 | +0.03(+0.88%) |
Feb 26, 2016 | 3.500 | 3.560 | 3.400 | 3.420 | 399,493 | -0.13(-3.66%) |
Feb 25, 2016 | 3.460 | 3.550 | 3.400 | 3.550 | 226,844 | +0.07(+2.01%) |
Feb 24, 2016 | 3.550 | 3.620 | 3.380 | 3.480 | 342,946 | +0.04(+1.16%) |
Feb 23, 2016 | 3.460 | 3.510 | 3.380 | 3.440 | 450,496 | +0.01(+0.29%) |
Feb 22, 2016 | 3.470 | 3.610 | 3.400 | 3.430 | 397,393 | -0.09(-2.56%) |
Feb 19, 2016 | 3.590 | 3.630 | 3.470 | 3.520 | 434,191 | -0.09(-2.49%) |
Feb 18, 2016 | 3.230 | 3.650 | 3.230 | 3.610 | 566,396 | +0.32(+9.73%) |
Feb 17, 2016 | 3.300 | 3.425 | 3.190 | 3.290 | 250,767 | +0.01(+0.30%) |
Feb 16, 2016 | 3.370 | 3.370 | 3.150 | 3.280 | 665,115 | -0.24(-6.82%) |
Feb 12, 2016 | 3.420 | 3.520 | 3.520 | 3.520 | 393,300 | +0.08(+2.33%) |
Feb 11, 2016 | 3.470 | 3.520 | 3.260 | 3.440 | 846,796 | +0.23(+7.17%) |
Feb 10, 2016 | 3.130 | 3.210 | 2.910 | 3.210 | 450,608 | +0.10(+3.22%) |
Feb 09, 2016 | 3.270 | 3.340 | 3.050 | 3.110 | 360,233 | -0.13(-4.01%) |
Feb 08, 2016 | 3.300 | 3.550 | 3.230 | 3.240 | 771,444 | +0.00(+0.00%) |
Feb 05, 2016 | 2.930 | 3.240 | 2.865 | 3.240 | 593,701 | +0.26(+8.72%) |
Feb 04, 2016 | 2.790 | 3.060 | 2.773 | 2.980 | 654,108 | +0.24(+8.76%) |
Feb 03, 2016 | 2.600 | 2.740 | 2.580 | 2.740 | 498,806 | +0.14(+5.38%) |
Feb 02, 2016 | 2.580 | 2.610 | 2.510 | 2.600 | 149,063 | +0.03(+1.17%) |
Feb 01, 2016 | 2.550 | 2.620 | 2.530 | 2.570 | 324,067 | +0.02(+0.78%) |
Jan 29, 2016 | 2.450 | 2.550 | 2.450 | 2.550 | 156,909 | +0.10(+4.08%) |
Jan 28, 2016 | 2.440 | 2.510 | 2.370 | 2.450 | 219,450 | -0.02(-0.81%) |
Jan 27, 2016 | 2.450 | 2.510 | 2.400 | 2.470 | 260,687 | +0.04(+1.65%) |
Jan 26, 2016 | 2.370 | 2.440 | 2.370 | 2.430 | 338,984 | +0.10(+4.29%) |
Jan 25, 2016 | 2.420 | 2.445 | 2.320 | 2.330 | 262,066 | +0.02(+0.87%) |
Jan 22, 2016 | 2.220 | 2.340 | 2.180 | 2.310 | 208,526 | +0.11(+5.00%) |
Jan 21, 2016 | 2.160 | 2.220 | 2.080 | 2.200 | 234,983 | +0.05(+2.33%) |
Jan 20, 2016 | 2.050 | 2.150 | 2.010 | 2.150 | 328,043 | +0.12(+5.91%) |
Jan 19, 2016 | 2.210 | 2.220 | 2.000 | 2.030 | 591,923 | -0.12(-5.58%) |
Jan 15, 2016 | 2.320 | 2.150 | 2.150 | 2.150 | 335,100 | -0.08(-3.59%) |
Jan 14, 2016 | 2.300 | 2.300 | 2.180 | 2.230 | 309,689 | -0.05(-2.19%) |
Jan 13, 2016 | 2.290 | 2.340 | 2.200 | 2.280 | 362,779 | +0.04(+1.79%) |
Jan 12, 2016 | 2.370 | 2.370 | 2.200 | 2.240 | 413,212 | -0.17(-7.05%) |
Jan 11, 2016 | 2.580 | 2.580 | 2.370 | 2.410 | 413,245 | -0.11(-4.37%) |
Jan 08, 2016 | 2.480 | 2.630 | 2.390 | 2.520 | 897,260 | +0.04(+1.61%) |
Jan 07, 2016 | 2.420 | 2.490 | 2.370 | 2.480 | 299,338 | +0.12(+5.08%) |
Jan 06, 2016 | 2.410 | 2.420 | 2.340 | 2.360 | 146,161 | -0.03(-1.26%) |
Jan 05, 2016 | 2.380 | 2.390 | 2.330 | 2.390 | 219,972 | +0.06(+2.58%) |