Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.932 | 4.952 | 4.903 | 4.915 | 1,085,643 | -0.02(-0.33%) |
Mar 30, 2016 | 4.911 | 4.948 | 4.833 | 4.932 | 1,027,054 | +0.04(+0.75%) |
Mar 29, 2016 | 4.825 | 4.911 | 4.788 | 4.895 | 870,093 | +0.05(+1.01%) |
Mar 28, 2016 | 4.805 | 4.862 | 4.731 | 4.846 | 1,394,079 | +0.04(+0.85%) |
Mar 24, 2016 | 4.727 | 4.805 | 4.805 | 4.805 | 622,594 | +0.07(+1.38%) |
Mar 23, 2016 | 4.747 | 4.780 | 4.731 | 4.739 | 736,149 | -0.01(-0.17%) |
Mar 22, 2016 | 4.657 | 4.768 | 4.629 | 4.747 | 927,270 | +0.07(+1.40%) |
Mar 21, 2016 | 4.588 | 4.698 | 4.588 | 4.682 | 387,785 | +0.09(+1.96%) |
Mar 18, 2016 | 4.678 | 4.715 | 4.588 | 4.592 | 1,170,764 | -0.06(-1.32%) |
Mar 17, 2016 | 4.645 | 4.715 | 4.629 | 4.653 | 778,387 | +0.02(+0.35%) |
Mar 16, 2016 | 4.661 | 4.702 | 4.620 | 4.637 | 479,295 | -0.02(-0.44%) |
Mar 15, 2016 | 4.690 | 4.735 | 4.645 | 4.657 | 746,989 | -0.04(-0.87%) |
Mar 14, 2016 | 4.694 | 4.780 | 4.670 | 4.698 | 924,812 | +0.03(+0.70%) |
Mar 11, 2016 | 4.674 | 4.706 | 4.625 | 4.666 | 648,937 | +0.01(+0.18%) |
Mar 10, 2016 | 4.580 | 4.663 | 4.543 | 4.657 | 369,879 | +0.11(+2.43%) |
Mar 09, 2016 | 4.694 | 4.708 | 4.543 | 4.547 | 1,740,264 | -0.12(-2.63%) |
Mar 08, 2016 | 4.702 | 4.723 | 4.616 | 4.670 | 1,769,410 | -0.04(-0.87%) |
Mar 07, 2016 | 4.588 | 4.727 | 4.584 | 4.711 | 847,347 | +0.12(+2.58%) |
Mar 04, 2016 | 4.592 | 4.741 | 4.592 | 4.592 | 835,657 | -0.01(-0.27%) |
Mar 03, 2016 | 4.530 | 4.619 | 4.461 | 4.604 | 436,937 | +0.07(+1.44%) |
Mar 02, 2016 | 4.475 | 4.539 | 4.411 | 4.539 | 610,120 | +0.07(+1.51%) |
Mar 01, 2016 | 4.479 | 4.531 | 4.423 | 4.471 | 617,804 | +0.03(+0.72%) |
Feb 29, 2016 | 4.379 | 4.451 | 4.320 | 4.439 | 1,275,640 | +0.06(+1.36%) |
Feb 26, 2016 | 4.284 | 4.467 | 4.224 | 4.379 | 2,076,108 | +0.12(+2.90%) |
Feb 25, 2016 | 4.117 | 4.280 | 4.117 | 4.256 | 703,435 | +0.14(+3.28%) |
Feb 24, 2016 | 4.065 | 4.144 | 3.961 | 4.121 | 427,731 | +0.00(+0.00%) |
Feb 23, 2016 | 4.121 | 4.137 | 4.069 | 4.121 | 482,553 | +0.01(+0.19%) |
Feb 22, 2016 | 4.256 | 4.260 | 4.085 | 4.113 | 865,672 | -0.04(-0.96%) |
Feb 19, 2016 | 4.176 | 4.216 | 4.109 | 4.152 | 593,045 | -0.05(-1.23%) |
Feb 18, 2016 | 4.240 | 4.264 | 4.164 | 4.204 | 325,221 | -0.02(-0.57%) |
Feb 17, 2016 | 4.137 | 4.264 | 4.125 | 4.228 | 540,765 | +0.12(+2.91%) |
Feb 16, 2016 | 4.172 | 4.186 | 4.085 | 4.109 | 602,474 | -0.02(-0.58%) |
Feb 12, 2016 | 4.009 | 4.133 | 4.133 | 4.133 | 677,172 | +0.14(+3.49%) |
Feb 11, 2016 | 4.017 | 4.065 | 3.949 | 3.993 | 878,289 | -0.08(-1.95%) |
Feb 10, 2016 | 4.141 | 4.160 | 4.057 | 4.073 | 678,440 | -0.04(-0.87%) |
Feb 09, 2016 | 4.081 | 4.148 | 4.037 | 4.109 | 661,124 | -0.02(-0.39%) |
Feb 08, 2016 | 4.232 | 4.260 | 4.117 | 4.125 | 907,820 | -0.17(-3.99%) |
Feb 05, 2016 | 4.276 | 4.363 | 4.268 | 4.296 | 472,013 | +0.01(+0.19%) |
Feb 04, 2016 | 4.236 | 4.316 | 4.208 | 4.288 | 660,147 | +0.06(+1.51%) |
Feb 03, 2016 | 4.236 | 4.284 | 4.081 | 4.224 | 594,979 | +0.00(+0.09%) |
Feb 02, 2016 | 4.292 | 4.292 | 4.216 | 4.220 | 721,527 | -0.12(-2.66%) |
Feb 01, 2016 | 4.356 | 4.375 | 4.280 | 4.336 | 623,347 | -0.04(-0.82%) |
Jan 29, 2016 | 4.260 | 4.451 | 4.244 | 4.371 | 762,376 | +0.11(+2.62%) |
Jan 28, 2016 | 4.316 | 4.363 | 4.224 | 4.260 | 467,165 | -0.04(-0.93%) |
Jan 27, 2016 | 4.280 | 4.332 | 4.228 | 4.300 | 624,065 | -0.08(-1.82%) |
Jan 26, 2016 | 4.344 | 4.385 | 4.320 | 4.379 | 443,449 | +0.05(+1.20%) |
Jan 25, 2016 | 4.399 | 4.427 | 4.316 | 4.328 | 617,801 | -0.08(-1.72%) |
Jan 22, 2016 | 4.312 | 4.419 | 4.312 | 4.403 | 579,605 | +0.15(+3.56%) |
Jan 21, 2016 | 4.101 | 4.352 | 4.081 | 4.252 | 1,346,992 | +0.16(+3.89%) |
Jan 20, 2016 | 4.141 | 4.200 | 4.001 | 4.093 | 1,839,615 | -0.12(-2.93%) |
Jan 19, 2016 | 4.375 | 4.404 | 4.216 | 4.216 | 1,194,380 | -0.12(-2.84%) |
Jan 15, 2016 | 4.212 | 4.340 | 4.340 | 4.340 | 1,549,759 | +0.04(+1.02%) |
Jan 14, 2016 | 4.407 | 4.415 | 4.244 | 4.296 | 1,668,197 | -0.12(-2.71%) |
Jan 13, 2016 | 4.598 | 4.638 | 4.391 | 4.415 | 1,013,168 | -0.23(-4.97%) |
Jan 12, 2016 | 4.770 | 4.770 | 4.527 | 4.646 | 1,087,587 | -0.08(-1.77%) |
Jan 11, 2016 | 4.797 | 4.825 | 4.690 | 4.730 | 806,538 | -0.05(-1.08%) |
Jan 08, 2016 | 4.857 | 4.905 | 4.770 | 4.782 | 995,287 | -0.06(-1.15%) |
Jan 07, 2016 | 4.782 | 4.865 | 4.778 | 4.837 | 820,975 | -0.03(-0.65%) |
Jan 06, 2016 | 4.865 | 4.933 | 4.861 | 4.869 | 553,510 | -0.06(-1.29%) |
Jan 05, 2016 | 4.869 | 4.945 | 4.817 | 4.933 | 479,448 | +0.06(+1.31%) |