Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.027 | 4.396 | 4.027 | 4.216 | 7,240 | +0.26(+6.46%) |
Mar 30, 2016 | 3.828 | 4.065 | 3.828 | 3.961 | 2,161 | +0.04(+0.97%) |
Mar 29, 2016 | 3.818 | 4.027 | 3.610 | 3.923 | 5,144 | +0.21(+5.61%) |
Mar 28, 2016 | 3.799 | 3.885 | 3.558 | 3.714 | 10,288 | -0.15(-3.92%) |
Mar 24, 2016 | 3.799 | 3.866 | 3.866 | 3.866 | 2,744 | +0.14(+3.82%) |
Mar 23, 2016 | 3.809 | 3.809 | 3.468 | 3.724 | 10,124 | -0.26(-6.43%) |
Mar 22, 2016 | 3.809 | 3.979 | 3.790 | 3.979 | 2,471 | -0.01(-0.24%) |
Mar 21, 2016 | 3.913 | 4.112 | 3.780 | 3.989 | 14,161 | -0.16(-3.88%) |
Mar 18, 2016 | 3.960 | 4.254 | 3.942 | 4.150 | 13,260 | +0.21(+5.29%) |
Mar 17, 2016 | 3.934 | 3.951 | 3.814 | 3.942 | 4,355 | +0.01(+0.24%) |
Mar 15, 2016 | 3.847 | 3.932 | 3.932 | 3.932 | 84 | -0.08(-1.89%) |
Mar 14, 2016 | 3.998 | 4.008 | 3.998 | 4.008 | 235 | -0.03(-0.71%) |
Mar 11, 2016 | 4.036 | 4.036 | 3.856 | 4.036 | 2,424 | +0.09(+2.34%) |
Mar 09, 2016 | 3.979 | 3.944 | 3.944 | 3.944 | 22 | +0.00(+0.06%) |
Mar 07, 2016 | 3.809 | 3.942 | 3.942 | 3.942 | 276 | +0.13(+3.48%) |
Mar 03, 2016 | 4.074 | 3.809 | 3.809 | 3.809 | 303 | -0.25(-6.07%) |
Mar 02, 2016 | 4.074 | 4.074 | 3.937 | 4.055 | 4,856 | +0.09(+2.39%) |
Mar 01, 2016 | 3.960 | 3.961 | 3.960 | 3.961 | 425 | +0.01(+0.24%) |
Feb 29, 2016 | 4.074 | 4.074 | 3.951 | 3.951 | 2,369 | -0.03(-0.71%) |
Feb 26, 2016 | 4.046 | 4.074 | 3.979 | 3.979 | 8,844 | -0.09(-2.33%) |
Feb 25, 2016 | 4.112 | 4.113 | 3.989 | 4.074 | 1,882 | -0.03(-0.69%) |
Feb 23, 2016 | 4.103 | 4.103 | 4.103 | 4.103 | 4 | +0.25(+6.39%) |
Feb 22, 2016 | 3.979 | 3.979 | 3.856 | 3.856 | 1,340 | +0.02(+0.54%) |
Feb 19, 2016 | 3.790 | 3.898 | 3.605 | 3.835 | 17,744 | +0.05(+1.45%) |
Feb 18, 2016 | 4.084 | 4.153 | 3.613 | 3.780 | 13,115 | -0.37(-8.90%) |
Feb 17, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 155 | +0.18(+4.53%) |
Feb 16, 2016 | 4.074 | 4.169 | 3.790 | 3.970 | 14,854 | -0.10(-2.56%) |
Feb 12, 2016 | 4.245 | 4.074 | 4.074 | 4.074 | 11,293 | -0.19(-4.44%) |
Feb 11, 2016 | 4.254 | 4.264 | 4.254 | 4.264 | 2,750 | +0.00(+0.00%) |
Feb 10, 2016 | 4.264 | 4.264 | 4.245 | 4.264 | 1,315 | +0.09(+2.27%) |
Feb 09, 2016 | 4.246 | 4.246 | 4.056 | 4.169 | 2,928 | -0.09(-2.22%) |
Feb 08, 2016 | 4.264 | 4.264 | 4.254 | 4.264 | 1,315 | +0.00(+0.00%) |
Feb 05, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 1,058 | +0.00(+0.00%) |
Feb 04, 2016 | 4.264 | 4.264 | 4.256 | 4.264 | 1,420 | +0.00(+0.00%) |
Feb 03, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 160 | +0.00(+0.12%) |
Feb 02, 2016 | 4.254 | 4.264 | 4.254 | 4.259 | 1,734 | +0.00(+0.11%) |
Feb 01, 2016 | 4.264 | 4.264 | 4.216 | 4.254 | 2,312 | +0.12(+2.98%) |
Jan 29, 2016 | 4.254 | 4.264 | 4.131 | 4.131 | 3,828 | -0.09(-2.02%) |
Jan 28, 2016 | 4.112 | 4.235 | 4.093 | 4.216 | 1,491 | +0.17(+4.22%) |
Jan 27, 2016 | 4.159 | 4.159 | 3.818 | 4.046 | 1,502 | +0.01(+0.23%) |
Jan 26, 2016 | 4.234 | 4.234 | 3.807 | 4.036 | 3,668 | -0.07(-1.71%) |
Jan 25, 2016 | 4.264 | 4.264 | 4.106 | 4.106 | 1,890 | +0.05(+1.26%) |
Jan 22, 2016 | 4.002 | 4.055 | 3.875 | 4.055 | 1,445 | +0.06(+1.42%) |
Jan 21, 2016 | 3.904 | 4.084 | 3.790 | 3.998 | 3,487 | +0.27(+7.38%) |
Jan 20, 2016 | 4.321 | 4.321 | 3.212 | 3.724 | 19,589 | -0.64(-14.69%) |
Jan 19, 2016 | 4.425 | 4.425 | 4.365 | 4.365 | 1,162 | +0.15(+3.52%) |
Jan 15, 2016 | 4.311 | 4.216 | 4.216 | 4.216 | 14,987 | +0.03(+0.79%) |
Jan 14, 2016 | 4.140 | 4.245 | 4.140 | 4.183 | 3,225 | +0.02(+0.57%) |
Jan 13, 2016 | 4.233 | 4.233 | 4.159 | 4.159 | 2,302 | +0.10(+2.57%) |
Jan 12, 2016 | 3.951 | 4.169 | 3.951 | 4.055 | 927 | +0.02(+0.45%) |
Jan 11, 2016 | 4.264 | 4.264 | 4.037 | 4.037 | 1,518 | -0.19(-4.46%) |
Jan 08, 2016 | 4.377 | 4.406 | 4.226 | 4.226 | 6,708 | -0.11(-2.62%) |
Jan 07, 2016 | 4.415 | 4.415 | 4.178 | 4.339 | 1,760 | -0.11(-2.55%) |
Jan 06, 2016 | 4.453 | 4.453 | 4.410 | 4.453 | 2,053 | +0.12(+2.84%) |
Jan 05, 2016 | 4.548 | 4.633 | 4.330 | 4.330 | 5,200 | -0.26(-5.58%) |