Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.273 | 4.313 | 4.216 | 4.237 | 97,641 | -0.01(-0.29%) |
Mar 30, 2016 | 4.285 | 4.346 | 4.156 | 4.249 | 129,047 | -0.03(-0.75%) |
Mar 29, 2016 | 4.237 | 4.289 | 4.192 | 4.281 | 117,401 | +0.07(+1.73%) |
Mar 28, 2016 | 4.275 | 4.275 | 4.204 | 4.208 | 170,678 | -0.03(-0.74%) |
Mar 24, 2016 | 4.220 | 4.240 | 4.240 | 4.240 | 111,018 | +0.00(+0.00%) |
Mar 23, 2016 | 4.267 | 4.298 | 4.220 | 4.240 | 80,120 | -0.00(-0.09%) |
Mar 22, 2016 | 4.267 | 4.334 | 4.216 | 4.243 | 89,040 | -0.03(-0.64%) |
Mar 21, 2016 | 4.263 | 4.321 | 4.208 | 4.271 | 155,858 | +0.01(+0.27%) |
Mar 18, 2016 | 4.181 | 4.329 | 4.181 | 4.259 | 660,005 | +0.12(+3.02%) |
Mar 17, 2016 | 4.045 | 4.154 | 4.045 | 4.134 | 226,385 | +0.11(+2.81%) |
Mar 16, 2016 | 3.955 | 4.095 | 3.955 | 4.021 | 237,774 | +0.07(+1.68%) |
Mar 15, 2016 | 3.959 | 3.990 | 3.881 | 3.955 | 165,317 | +0.06(+1.60%) |
Mar 14, 2016 | 3.931 | 3.978 | 3.889 | 3.892 | 250,888 | -0.03(-0.80%) |
Mar 11, 2016 | 3.900 | 3.931 | 3.842 | 3.924 | 238,112 | +0.04(+1.11%) |
Mar 10, 2016 | 3.931 | 3.931 | 3.826 | 3.881 | 90,160 | -0.00(-0.10%) |
Mar 09, 2016 | 3.920 | 3.963 | 3.885 | 3.885 | 47,948 | -0.01(-0.20%) |
Mar 08, 2016 | 3.943 | 3.943 | 3.846 | 3.892 | 96,857 | -0.03(-0.80%) |
Mar 07, 2016 | 3.912 | 3.982 | 3.912 | 3.924 | 125,376 | +0.04(+0.90%) |
Mar 04, 2016 | 3.939 | 3.990 | 3.857 | 3.889 | 417,287 | -0.04(-1.09%) |
Mar 03, 2016 | 3.943 | 3.943 | 3.834 | 3.931 | 76,933 | -0.01(-0.30%) |
Mar 02, 2016 | 3.904 | 3.978 | 3.764 | 3.943 | 474,232 | +0.02(+0.60%) |
Mar 01, 2016 | 3.990 | 3.990 | 3.857 | 3.920 | 103,982 | +0.00(+0.10%) |
Feb 29, 2016 | 3.838 | 3.928 | 3.799 | 3.916 | 111,205 | +0.10(+2.66%) |
Feb 26, 2016 | 3.830 | 3.830 | 3.744 | 3.814 | 131,334 | +0.03(+0.82%) |
Feb 25, 2016 | 3.752 | 3.838 | 3.703 | 3.783 | 90,776 | +0.07(+2.00%) |
Feb 24, 2016 | 3.639 | 3.740 | 3.639 | 3.709 | 94,683 | +0.04(+0.96%) |
Feb 23, 2016 | 3.740 | 3.740 | 3.643 | 3.674 | 140,806 | -0.05(-1.46%) |
Feb 22, 2016 | 3.811 | 3.869 | 3.709 | 3.729 | 63,149 | -0.02(-0.62%) |
Feb 19, 2016 | 3.830 | 3.799 | 3.705 | 3.752 | 152,769 | -0.05(-1.23%) |
Feb 18, 2016 | 3.869 | 3.920 | 3.775 | 3.799 | 50,678 | -0.02(-0.41%) |
Feb 17, 2016 | 3.764 | 3.885 | 3.710 | 3.814 | 116,043 | +0.14(+3.82%) |
Feb 16, 2016 | 3.694 | 3.694 | 3.577 | 3.674 | 90,845 | +0.07(+1.95%) |
Feb 12, 2016 | 3.541 | 3.604 | 3.604 | 3.604 | 123,068 | +0.11(+3.24%) |
Feb 11, 2016 | 3.565 | 3.608 | 3.456 | 3.491 | 258,888 | -0.12(-3.24%) |
Feb 10, 2016 | 3.647 | 3.666 | 3.600 | 3.608 | 134,883 | -0.02(-0.54%) |
Feb 09, 2016 | 3.752 | 3.764 | 3.612 | 3.627 | 134,560 | -0.16(-4.22%) |
Feb 08, 2016 | 3.799 | 3.943 | 3.713 | 3.787 | 111,877 | -0.07(-1.92%) |
Feb 05, 2016 | 3.974 | 4.165 | 3.807 | 3.861 | 254,303 | -0.09(-2.37%) |
Feb 04, 2016 | 4.021 | 4.084 | 3.947 | 3.955 | 70,395 | -0.11(-2.59%) |
Feb 03, 2016 | 4.134 | 4.142 | 3.963 | 4.060 | 69,972 | -0.03(-0.67%) |
Feb 02, 2016 | 4.138 | 4.162 | 4.041 | 4.087 | 57,103 | -0.10(-2.42%) |
Feb 01, 2016 | 4.123 | 4.193 | 4.072 | 4.189 | 138,183 | +0.07(+1.61%) |
Jan 29, 2016 | 4.243 | 4.321 | 4.091 | 4.123 | 232,620 | +0.05(+1.15%) |
Jan 28, 2016 | 4.060 | 4.162 | 3.970 | 4.076 | 149,115 | +0.07(+1.85%) |
Jan 27, 2016 | 4.009 | 4.048 | 3.969 | 4.002 | 141,118 | +0.02(+0.39%) |
Jan 26, 2016 | 4.060 | 4.115 | 3.974 | 3.986 | 83,084 | -0.03(-0.78%) |
Jan 25, 2016 | 4.115 | 4.115 | 3.998 | 4.017 | 232,861 | -0.11(-2.74%) |
Jan 22, 2016 | 3.974 | 4.181 | 3.924 | 4.130 | 186,149 | +0.20(+5.06%) |
Jan 21, 2016 | 3.885 | 3.994 | 3.799 | 3.931 | 301,967 | +0.07(+1.72%) |
Jan 20, 2016 | 3.842 | 3.885 | 3.444 | 3.865 | 403,970 | -0.08(-1.98%) |
Jan 19, 2016 | 4.072 | 4.108 | 3.873 | 3.943 | 165,768 | -0.12(-2.88%) |
Jan 15, 2016 | 4.048 | 4.060 | 4.060 | 4.060 | 226,651 | -0.07(-1.79%) |
Jan 14, 2016 | 4.146 | 4.189 | 4.095 | 4.134 | 78,802 | +0.00(+0.09%) |
Jan 13, 2016 | 4.279 | 4.353 | 4.095 | 4.130 | 180,762 | -0.11(-2.58%) |
Jan 12, 2016 | 4.360 | 4.394 | 4.134 | 4.240 | 180,121 | -0.14(-3.21%) |
Jan 11, 2016 | 4.466 | 4.477 | 4.290 | 4.380 | 110,615 | -0.09(-1.92%) |
Jan 08, 2016 | 4.587 | 4.587 | 4.353 | 4.466 | 257,308 | -0.11(-2.30%) |
Jan 07, 2016 | 4.583 | 4.606 | 4.544 | 4.571 | 136,408 | -0.09(-2.01%) |
Jan 06, 2016 | 4.645 | 4.751 | 4.608 | 4.665 | 158,628 | -0.02(-0.33%) |
Jan 05, 2016 | 4.758 | 4.793 | 4.653 | 4.680 | 99,290 | -0.07(-1.40%) |