Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.408 | 4.531 | 4.390 | 4.463 | 681,268 | +0.05(+1.23%) |
Mar 30, 2016 | 4.417 | 4.626 | 4.390 | 4.408 | 1,694,349 | +0.07(+1.67%) |
Mar 29, 2016 | 4.118 | 4.354 | 4.118 | 4.336 | 1,020,895 | +0.15(+3.46%) |
Mar 28, 2016 | 4.073 | 4.191 | 4.014 | 4.191 | 1,108,816 | +0.21(+5.24%) |
Mar 24, 2016 | 3.882 | 3.982 | 3.982 | 3.982 | 541,201 | +0.01(+0.23%) |
Mar 23, 2016 | 4.200 | 4.263 | 3.937 | 3.973 | 1,185,759 | -0.19(-4.58%) |
Mar 22, 2016 | 4.127 | 4.172 | 4.100 | 4.163 | 1,169,616 | +0.04(+0.88%) |
Mar 21, 2016 | 4.064 | 4.218 | 4.064 | 4.127 | 1,091,235 | +0.04(+0.89%) |
Mar 18, 2016 | 3.991 | 4.100 | 3.946 | 4.091 | 1,744,225 | +0.13(+3.20%) |
Mar 17, 2016 | 3.810 | 4.000 | 3.810 | 3.964 | 1,030,486 | +0.24(+6.33%) |
Mar 16, 2016 | 3.583 | 3.746 | 3.583 | 3.728 | 553,042 | +0.10(+2.75%) |
Mar 15, 2016 | 3.810 | 3.810 | 3.569 | 3.628 | 1,101,650 | -0.24(-6.10%) |
Mar 14, 2016 | 3.900 | 3.909 | 3.736 | 3.864 | 980,143 | -0.08(-2.07%) |
Mar 11, 2016 | 3.900 | 3.991 | 3.882 | 3.946 | 1,112,996 | +0.11(+2.84%) |
Mar 10, 2016 | 3.710 | 3.855 | 3.646 | 3.837 | 941,372 | +0.12(+3.17%) |
Mar 09, 2016 | 3.637 | 3.791 | 3.628 | 3.719 | 2,364,625 | +0.13(+3.54%) |
Mar 08, 2016 | 3.592 | 3.628 | 3.465 | 3.592 | 1,017,880 | -0.04(-1.00%) |
Mar 07, 2016 | 3.737 | 3.773 | 3.528 | 3.628 | 1,416,123 | -0.08(-2.20%) |
Mar 04, 2016 | 3.429 | 3.651 | 3.429 | 3.710 | 1,660,644 | +0.31(+9.07%) |
Mar 03, 2016 | 3.420 | 3.474 | 3.347 | 3.401 | 1,559,668 | +0.02(+0.54%) |
Mar 02, 2016 | 3.274 | 3.429 | 3.265 | 3.383 | 1,063,170 | +0.10(+3.04%) |
Mar 01, 2016 | 3.229 | 3.338 | 3.175 | 3.284 | 660,001 | +0.05(+1.69%) |
Feb 29, 2016 | 3.166 | 3.247 | 3.129 | 3.229 | 510,635 | +0.08(+2.59%) |
Feb 26, 2016 | 3.157 | 3.211 | 3.102 | 3.147 | 709,937 | +0.04(+1.17%) |
Feb 25, 2016 | 3.102 | 3.166 | 3.057 | 3.111 | 479,361 | +0.00(+0.00%) |
Feb 24, 2016 | 3.039 | 3.111 | 2.984 | 3.111 | 854,096 | +0.00(+0.00%) |
Feb 23, 2016 | 3.111 | 3.157 | 3.070 | 3.111 | 1,055,914 | -0.02(-0.58%) |
Feb 22, 2016 | 2.930 | 3.166 | 2.921 | 3.129 | 1,119,731 | +0.26(+9.18%) |
Feb 19, 2016 | 2.821 | 2.898 | 2.757 | 2.866 | 342,722 | +0.03(+0.96%) |
Feb 18, 2016 | 2.830 | 2.857 | 2.735 | 2.839 | 354,880 | +0.03(+0.97%) |
Feb 17, 2016 | 2.748 | 2.866 | 2.739 | 2.812 | 860,803 | +0.09(+3.33%) |
Feb 16, 2016 | 2.712 | 2.767 | 2.585 | 2.721 | 697,333 | +0.03(+1.01%) |
Feb 12, 2016 | 2.440 | 2.694 | 2.694 | 2.694 | 736,448 | +0.28(+11.65%) |
Feb 11, 2016 | 2.440 | 2.449 | 2.313 | 2.413 | 723,944 | -0.12(-4.66%) |
Feb 10, 2016 | 2.558 | 2.612 | 2.449 | 2.531 | 613,391 | +0.02(+0.72%) |
Feb 09, 2016 | 2.585 | 2.585 | 2.422 | 2.513 | 501,355 | -0.18(-6.73%) |
Feb 08, 2016 | 2.767 | 2.767 | 2.630 | 2.694 | 450,654 | -0.15(-5.41%) |
Feb 05, 2016 | 2.812 | 2.866 | 2.776 | 2.848 | 878,018 | +0.00(+0.00%) |
Feb 04, 2016 | 2.839 | 2.930 | 2.730 | 2.848 | 680,863 | +0.05(+1.62%) |
Feb 03, 2016 | 2.767 | 2.912 | 2.658 | 2.803 | 1,116,616 | +0.09(+3.34%) |
Feb 02, 2016 | 2.830 | 2.830 | 2.676 | 2.712 | 429,528 | -0.21(-7.14%) |
Feb 01, 2016 | 2.894 | 2.957 | 2.585 | 2.921 | 1,891,104 | -0.02(-0.62%) |
Jan 29, 2016 | 2.776 | 2.957 | 2.776 | 2.939 | 1,111,875 | +0.18(+6.58%) |
Jan 28, 2016 | 2.676 | 2.757 | 2.585 | 2.757 | 764,679 | +0.15(+5.56%) |
Jan 27, 2016 | 2.594 | 2.685 | 2.585 | 2.612 | 616,269 | +0.01(+0.35%) |
Jan 26, 2016 | 2.612 | 2.653 | 2.567 | 2.603 | 525,150 | +0.00(+0.00%) |
Jan 25, 2016 | 2.703 | 2.776 | 2.594 | 2.603 | 541,960 | -0.12(-4.33%) |
Jan 22, 2016 | 2.494 | 2.721 | 2.485 | 2.721 | 1,207,573 | +0.31(+12.78%) |
Jan 21, 2016 | 2.404 | 2.503 | 2.376 | 2.413 | 562,660 | -0.01(-0.37%) |
Jan 20, 2016 | 2.358 | 2.508 | 2.240 | 2.422 | 1,835,405 | +0.06(+2.69%) |
Jan 19, 2016 | 2.531 | 2.540 | 2.349 | 2.358 | 903,987 | -0.15(-6.14%) |
Jan 15, 2016 | 2.603 | 2.513 | 2.513 | 2.513 | 516,396 | -0.20(-7.36%) |
Jan 14, 2016 | 2.612 | 2.771 | 2.531 | 2.712 | 1,161,710 | +0.08(+3.10%) |
Jan 13, 2016 | 2.558 | 2.667 | 2.558 | 2.630 | 694,550 | +0.12(+4.69%) |
Jan 12, 2016 | 2.540 | 2.612 | 2.476 | 2.513 | 1,104,372 | +0.02(+0.73%) |
Jan 11, 2016 | 2.703 | 2.721 | 2.494 | 2.494 | 1,344,379 | -0.18(-6.78%) |
Jan 08, 2016 | 2.767 | 2.821 | 2.630 | 2.676 | 1,095,899 | -0.05(-1.67%) |
Jan 07, 2016 | 2.803 | 2.812 | 2.712 | 2.721 | 2,207,113 | -0.24(-7.98%) |
Jan 06, 2016 | 3.021 | 3.022 | 2.930 | 2.957 | 1,330,862 | -0.09(-2.98%) |
Jan 05, 2016 | 3.220 | 3.220 | 3.030 | 3.048 | 1,046,590 | -0.14(-4.27%) |