Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.970 | 4.160 | 3.940 | 3.990 | 83,757 | -0.02(-0.50%) |
Mar 30, 2016 | 3.900 | 4.220 | 3.870 | 4.010 | 56,595 | +0.11(+2.82%) |
Mar 29, 2016 | 3.890 | 4.000 | 3.870 | 3.900 | 68,379 | +0.01(+0.26%) |
Mar 28, 2016 | 3.990 | 4.000 | 3.788 | 3.890 | 20,461 | -0.05(-1.27%) |
Mar 24, 2016 | 3.960 | 3.940 | 3.940 | 3.940 | 17,600 | -0.03(-0.76%) |
Mar 23, 2016 | 3.960 | 3.970 | 3.810 | 3.970 | 13,268 | +0.01(+0.25%) |
Mar 22, 2016 | 4.020 | 4.020 | 3.940 | 3.960 | 21,266 | +0.00(+0.00%) |
Mar 21, 2016 | 3.980 | 4.031 | 3.950 | 3.960 | 27,963 | +0.03(+0.76%) |
Mar 18, 2016 | 3.820 | 3.990 | 3.820 | 3.930 | 16,162 | +0.09(+2.34%) |
Mar 17, 2016 | 3.870 | 3.940 | 3.770 | 3.840 | 6,697 | -0.01(-0.26%) |
Mar 16, 2016 | 4.000 | 4.010 | 3.820 | 3.850 | 12,212 | -0.11(-2.78%) |
Mar 15, 2016 | 3.780 | 4.010 | 3.500 | 3.960 | 13,062 | +0.02(+0.51%) |
Mar 14, 2016 | 3.840 | 4.028 | 3.646 | 3.940 | 62,054 | +0.14(+3.68%) |
Mar 11, 2016 | 3.702 | 3.940 | 3.450 | 3.800 | 50,499 | +0.30(+8.57%) |
Mar 10, 2016 | 3.451 | 3.581 | 3.416 | 3.500 | 34,338 | +0.10(+2.94%) |
Mar 09, 2016 | 3.364 | 3.420 | 3.330 | 3.400 | 14,986 | +0.08(+2.41%) |
Mar 08, 2016 | 3.430 | 3.480 | 3.320 | 3.320 | 23,035 | -0.15(-4.32%) |
Mar 07, 2016 | 3.520 | 3.853 | 3.390 | 3.470 | 34,923 | +0.10(+2.97%) |
Mar 04, 2016 | 4.020 | 4.020 | 3.370 | 3.370 | 92,215 | -0.65(-16.17%) |
Mar 03, 2016 | 3.980 | 4.055 | 3.902 | 4.020 | 24,148 | +0.04(+1.01%) |
Mar 02, 2016 | 4.026 | 4.026 | 3.930 | 3.980 | 22,624 | -0.02(-0.50%) |
Mar 01, 2016 | 4.190 | 4.190 | 3.835 | 4.000 | 28,685 | -0.13(-3.15%) |
Feb 29, 2016 | 4.100 | 4.480 | 3.990 | 4.130 | 19,066 | +0.14(+3.43%) |
Feb 26, 2016 | 3.700 | 4.140 | 3.643 | 3.993 | 32,809 | +0.28(+7.63%) |
Feb 25, 2016 | 3.685 | 3.945 | 3.650 | 3.710 | 20,767 | +0.10(+2.77%) |
Feb 24, 2016 | 3.530 | 3.670 | 3.530 | 3.610 | 10,057 | +0.06(+1.69%) |
Feb 23, 2016 | 3.550 | 3.677 | 3.455 | 3.550 | 22,050 | +0.00(+0.00%) |
Feb 22, 2016 | 3.740 | 3.850 | 3.475 | 3.550 | 19,881 | -0.06(-1.66%) |
Feb 19, 2016 | 3.449 | 3.650 | 3.370 | 3.610 | 13,970 | +0.07(+1.98%) |
Feb 18, 2016 | 3.570 | 3.677 | 3.540 | 3.540 | 6,218 | -0.08(-2.21%) |
Feb 17, 2016 | 3.620 | 3.710 | 3.550 | 3.620 | 18,586 | -0.02(-0.55%) |
Feb 16, 2016 | 3.570 | 3.713 | 3.570 | 3.640 | 11,549 | +0.11(+3.11%) |
Feb 12, 2016 | 3.310 | 3.530 | 3.530 | 3.530 | 112,700 | +0.43(+13.87%) |
Feb 11, 2016 | 3.100 | 3.210 | 3.070 | 3.100 | 75,345 | +0.03(+0.97%) |
Feb 10, 2016 | 3.160 | 3.200 | 3.020 | 3.070 | 73,812 | +0.00(+0.00%) |
Feb 09, 2016 | 2.985 | 3.140 | 2.985 | 3.070 | 36,540 | +0.09(+3.02%) |
Feb 08, 2016 | 3.150 | 3.220 | 2.930 | 2.980 | 56,539 | -0.21(-6.58%) |
Feb 05, 2016 | 3.350 | 3.350 | 3.160 | 3.190 | 14,835 | -0.20(-5.90%) |
Feb 04, 2016 | 3.280 | 3.420 | 3.150 | 3.390 | 30,500 | +0.10(+2.88%) |
Feb 03, 2016 | 3.635 | 3.635 | 3.140 | 3.295 | 36,587 | -0.27(-7.70%) |
Feb 02, 2016 | 3.570 | 3.570 | 3.170 | 3.570 | 19,014 | -0.06(-1.65%) |
Feb 01, 2016 | 3.860 | 3.915 | 3.600 | 3.630 | 30,323 | -0.25(-6.44%) |
Jan 29, 2016 | 3.380 | 3.880 | 3.360 | 3.880 | 67,014 | +0.79(+25.57%) |
Jan 28, 2016 | 3.070 | 3.210 | 2.940 | 3.090 | 29,822 | -0.02(-0.64%) |
Jan 27, 2016 | 3.330 | 3.525 | 2.900 | 3.110 | 28,839 | -0.21(-6.33%) |
Jan 26, 2016 | 3.139 | 3.450 | 3.139 | 3.320 | 19,951 | +0.02(+0.61%) |
Jan 25, 2016 | 3.500 | 3.540 | 3.260 | 3.300 | 45,996 | -0.16(-4.62%) |
Jan 22, 2016 | 3.650 | 3.850 | 3.420 | 3.460 | 25,642 | -0.11(-3.08%) |
Jan 21, 2016 | 3.305 | 3.940 | 3.305 | 3.570 | 47,179 | +0.29(+8.84%) |
Jan 20, 2016 | 3.400 | 3.400 | 3.088 | 3.280 | 36,576 | -0.19(-5.48%) |
Jan 19, 2016 | 3.370 | 3.540 | 3.300 | 3.470 | 66,786 | +0.19(+5.79%) |
Jan 15, 2016 | 3.270 | 3.280 | 3.280 | 3.280 | 44,300 | -0.11(-3.24%) |
Jan 14, 2016 | 3.300 | 3.410 | 2.680 | 3.390 | 266,603 | +0.06(+1.80%) |
Jan 13, 2016 | 3.910 | 3.910 | 3.300 | 3.330 | 81,411 | -0.55(-14.18%) |
Jan 12, 2016 | 3.970 | 3.990 | 3.764 | 3.880 | 73,925 | -0.03(-0.77%) |
Jan 11, 2016 | 4.380 | 4.400 | 3.530 | 3.910 | 199,973 | -0.49(-11.14%) |
Jan 08, 2016 | 4.660 | 4.680 | 4.400 | 4.400 | 36,141 | -0.12(-2.65%) |
Jan 07, 2016 | 4.430 | 4.533 | 4.380 | 4.520 | 32,561 | +0.06(+1.35%) |
Jan 06, 2016 | 4.720 | 4.720 | 4.420 | 4.460 | 59,833 | -0.29(-6.11%) |
Jan 05, 2016 | 4.950 | 5.010 | 4.710 | 4.750 | 19,413 | -0.15(-3.06%) |