Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.240 | 4.440 | 4.220 | 4.360 | 724,987 | +0.11(+2.59%) |
Mar 30, 2016 | 4.220 | 4.430 | 4.210 | 4.250 | 950,434 | +0.06(+1.43%) |
Mar 29, 2016 | 4.060 | 4.220 | 3.910 | 4.190 | 792,988 | +0.13(+3.20%) |
Mar 28, 2016 | 4.270 | 4.300 | 4.000 | 4.060 | 583,457 | -0.15(-3.56%) |
Mar 24, 2016 | 4.050 | 4.210 | 4.210 | 4.210 | 555,500 | +0.15(+3.69%) |
Mar 23, 2016 | 4.360 | 4.410 | 4.060 | 4.060 | 852,832 | -0.30(-6.88%) |
Mar 22, 2016 | 4.180 | 4.380 | 4.180 | 4.360 | 989,294 | +0.14(+3.32%) |
Mar 21, 2016 | 4.100 | 4.310 | 4.020 | 4.220 | 1,023,819 | +0.10(+2.43%) |
Mar 18, 2016 | 4.090 | 4.170 | 3.880 | 4.120 | 2,106,710 | +0.07(+1.73%) |
Mar 17, 2016 | 4.090 | 4.150 | 3.810 | 4.050 | 1,659,172 | -0.11(-2.64%) |
Mar 16, 2016 | 4.320 | 4.340 | 4.025 | 4.160 | 902,355 | -0.19(-4.37%) |
Mar 15, 2016 | 4.760 | 4.790 | 4.320 | 4.350 | 1,276,274 | -0.49(-10.12%) |
Mar 14, 2016 | 4.570 | 4.915 | 4.530 | 4.840 | 910,494 | +0.25(+5.45%) |
Mar 11, 2016 | 4.550 | 4.615 | 4.220 | 4.590 | 988,247 | +0.15(+3.38%) |
Mar 10, 2016 | 4.550 | 4.710 | 4.400 | 4.440 | 701,476 | -0.09(-1.99%) |
Mar 09, 2016 | 4.740 | 4.860 | 4.470 | 4.530 | 715,406 | -0.17(-3.62%) |
Mar 08, 2016 | 4.870 | 4.880 | 4.670 | 4.700 | 913,864 | -0.20(-4.08%) |
Mar 07, 2016 | 4.650 | 4.935 | 4.560 | 4.900 | 934,080 | +0.23(+4.93%) |
Mar 04, 2016 | 4.670 | 4.830 | 4.620 | 4.670 | 1,004,729 | -0.02(-0.43%) |
Mar 03, 2016 | 4.750 | 4.970 | 4.670 | 4.690 | 866,413 | -0.05(-1.05%) |
Mar 02, 2016 | 4.480 | 4.815 | 4.265 | 4.740 | 978,003 | +0.22(+4.87%) |
Mar 01, 2016 | 4.450 | 4.530 | 4.335 | 4.520 | 879,410 | +0.11(+2.49%) |
Feb 29, 2016 | 4.590 | 4.680 | 4.410 | 4.410 | 995,514 | -0.19(-4.13%) |
Feb 26, 2016 | 4.400 | 4.625 | 4.360 | 4.600 | 708,311 | +0.23(+5.26%) |
Feb 25, 2016 | 4.610 | 4.780 | 4.310 | 4.370 | 740,895 | -0.22(-4.79%) |
Feb 24, 2016 | 4.480 | 4.600 | 4.295 | 4.590 | 631,319 | +0.06(+1.32%) |
Feb 23, 2016 | 4.640 | 4.830 | 4.500 | 4.530 | 934,801 | -0.18(-3.82%) |
Feb 22, 2016 | 4.830 | 4.870 | 4.640 | 4.710 | 757,399 | -0.02(-0.42%) |
Feb 19, 2016 | 4.710 | 4.840 | 4.580 | 4.730 | 579,939 | -0.02(-0.42%) |
Feb 18, 2016 | 4.910 | 4.930 | 4.680 | 4.750 | 1,015,479 | -0.13(-2.66%) |
Feb 17, 2016 | 4.780 | 4.945 | 4.660 | 4.880 | 1,156,438 | +0.14(+2.95%) |
Feb 16, 2016 | 4.100 | 4.760 | 4.100 | 4.740 | 1,046,533 | +0.73(+18.20%) |
Feb 12, 2016 | 4.130 | 4.010 | 4.010 | 4.010 | 1,392,900 | -0.06(-1.47%) |
Feb 11, 2016 | 3.930 | 4.080 | 3.850 | 4.070 | 815,615 | +0.01(+0.25%) |
Feb 10, 2016 | 3.930 | 4.350 | 3.890 | 4.060 | 1,011,551 | +0.21(+5.45%) |
Feb 09, 2016 | 3.850 | 4.010 | 3.610 | 3.850 | 808,491 | -0.10(-2.53%) |
Feb 08, 2016 | 4.110 | 4.200 | 3.820 | 3.950 | 1,291,458 | -0.26(-6.18%) |
Feb 05, 2016 | 4.240 | 4.370 | 4.155 | 4.210 | 1,062,930 | -0.08(-1.86%) |
Feb 04, 2016 | 4.250 | 4.570 | 4.200 | 4.290 | 989,031 | +0.00(+0.00%) |
Feb 03, 2016 | 4.250 | 4.325 | 4.045 | 4.290 | 1,234,887 | +0.07(+1.66%) |
Feb 02, 2016 | 4.200 | 4.300 | 4.100 | 4.220 | 1,064,024 | -0.05(-1.17%) |
Feb 01, 2016 | 4.150 | 4.330 | 4.060 | 4.270 | 650,310 | +0.10(+2.40%) |
Jan 29, 2016 | 4.000 | 4.200 | 3.960 | 4.170 | 823,728 | +0.17(+4.25%) |
Jan 28, 2016 | 4.190 | 4.250 | 3.930 | 4.000 | 730,923 | -0.15(-3.61%) |
Jan 27, 2016 | 4.350 | 4.410 | 4.120 | 4.150 | 929,889 | -0.21(-4.82%) |
Jan 26, 2016 | 4.250 | 4.430 | 4.060 | 4.360 | 782,401 | +0.15(+3.56%) |
Jan 25, 2016 | 4.270 | 4.480 | 4.160 | 4.210 | 1,187,722 | -0.11(-2.55%) |
Jan 22, 2016 | 4.070 | 4.330 | 3.980 | 4.320 | 747,483 | +0.37(+9.37%) |
Jan 21, 2016 | 4.130 | 4.240 | 3.930 | 3.950 | 1,283,118 | -0.19(-4.59%) |
Jan 20, 2016 | 3.950 | 4.280 | 3.740 | 4.140 | 1,551,951 | +0.10(+2.48%) |
Jan 19, 2016 | 4.300 | 4.430 | 3.920 | 4.040 | 1,090,368 | -0.25(-5.83%) |
Jan 15, 2016 | 4.200 | 4.290 | 4.290 | 4.290 | 1,053,000 | -0.19(-4.24%) |
Jan 14, 2016 | 4.380 | 4.650 | 4.070 | 4.480 | 874,550 | +0.13(+2.99%) |
Jan 13, 2016 | 4.790 | 4.830 | 4.270 | 4.350 | 1,121,851 | -0.40(-8.42%) |
Jan 12, 2016 | 4.670 | 4.890 | 4.450 | 4.750 | 1,175,550 | +0.13(+2.81%) |
Jan 11, 2016 | 4.950 | 5.335 | 4.490 | 4.620 | 1,476,707 | -0.32(-6.48%) |
Jan 08, 2016 | 5.190 | 5.310 | 4.900 | 4.940 | 1,200,771 | -0.24(-4.63%) |
Jan 07, 2016 | 5.550 | 5.550 | 5.100 | 5.180 | 1,374,851 | -0.46(-8.16%) |
Jan 06, 2016 | 5.600 | 5.830 | 5.500 | 5.640 | 691,601 | -0.07(-1.23%) |
Jan 05, 2016 | 5.820 | 5.950 | 5.630 | 5.710 | 572,021 | -0.10(-1.72%) |