Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.151 | 4.459 | 4.151 | 4.209 | 13,033 | +0.07(+1.63%) |
Mar 30, 2016 | 3.844 | 4.141 | 3.844 | 4.141 | 28,403 | +0.09(+2.15%) |
Mar 29, 2016 | 3.941 | 4.100 | 3.741 | 4.054 | 32,428 | +0.09(+2.33%) |
Mar 28, 2016 | 3.583 | 3.997 | 3.583 | 3.961 | 16,370 | +0.38(+10.57%) |
Mar 24, 2016 | 3.685 | 3.583 | 3.583 | 3.583 | 6,252 | -0.05(-1.41%) |
Mar 23, 2016 | 3.818 | 3.818 | 3.588 | 3.634 | 8,057 | -0.19(-4.95%) |
Mar 22, 2016 | 3.818 | 3.823 | 3.818 | 3.823 | 2,876 | +0.02(+0.49%) |
Mar 21, 2016 | 3.872 | 3.926 | 3.791 | 3.805 | 5,578 | -0.08(-1.94%) |
Mar 18, 2016 | 3.956 | 3.967 | 3.793 | 3.880 | 31,313 | -0.05(-1.29%) |
Mar 17, 2016 | 3.843 | 3.961 | 3.747 | 3.931 | 16,400 | +0.04(+0.97%) |
Mar 16, 2016 | 3.823 | 3.918 | 3.741 | 3.893 | 7,207 | -0.01(-0.18%) |
Mar 15, 2016 | 3.823 | 3.931 | 3.823 | 3.900 | 6,293 | -0.01(-0.25%) |
Mar 14, 2016 | 3.767 | 3.910 | 3.767 | 3.910 | 4,788 | +0.10(+2.68%) |
Mar 11, 2016 | 3.967 | 3.967 | 3.685 | 3.808 | 35,022 | -0.29(-7.00%) |
Mar 10, 2016 | 3.926 | 4.243 | 3.926 | 4.095 | 16,789 | +0.22(+5.68%) |
Mar 09, 2016 | 3.890 | 4.120 | 3.613 | 3.874 | 57,535 | +0.08(+2.02%) |
Mar 08, 2016 | 3.803 | 3.992 | 3.798 | 3.798 | 11,203 | -0.03(-0.81%) |
Mar 07, 2016 | 3.680 | 4.018 | 3.680 | 3.829 | 26,059 | +0.22(+5.95%) |
Mar 04, 2016 | 3.480 | 3.782 | 3.480 | 3.613 | 31,708 | +0.18(+5.37%) |
Mar 03, 2016 | 3.567 | 3.567 | 3.424 | 3.429 | 5,691 | +0.08(+2.29%) |
Mar 02, 2016 | 3.480 | 3.491 | 3.173 | 3.352 | 34,408 | -0.10(-2.82%) |
Mar 01, 2016 | 3.506 | 3.598 | 3.450 | 3.450 | 15,798 | +0.05(+1.35%) |
Feb 29, 2016 | 3.711 | 3.762 | 3.404 | 3.404 | 41,164 | -0.12(-3.34%) |
Feb 26, 2016 | 3.685 | 3.736 | 3.485 | 3.521 | 51,836 | -0.05(-1.48%) |
Feb 25, 2016 | 3.598 | 3.777 | 3.572 | 3.574 | 61,568 | -0.19(-5.11%) |
Feb 24, 2016 | 3.715 | 3.810 | 3.714 | 3.766 | 3,632 | +0.03(+0.88%) |
Feb 23, 2016 | 3.663 | 3.750 | 3.571 | 3.734 | 12,256 | +0.06(+1.50%) |
Feb 22, 2016 | 3.683 | 3.898 | 3.500 | 3.678 | 53,168 | -0.25(-6.36%) |
Feb 19, 2016 | 3.852 | 3.928 | 3.418 | 3.928 | 29,070 | +0.15(+3.91%) |
Feb 18, 2016 | 3.724 | 3.780 | 3.694 | 3.780 | 3,790 | -0.01(-0.13%) |
Feb 17, 2016 | 3.770 | 3.806 | 3.622 | 3.785 | 12,458 | +0.17(+4.80%) |
Feb 16, 2016 | 3.898 | 3.898 | 3.572 | 3.612 | 18,432 | -0.10(-2.61%) |
Feb 12, 2016 | 3.444 | 3.709 | 3.709 | 3.709 | 61,743 | +0.21(+5.91%) |
Feb 11, 2016 | 3.587 | 3.587 | 3.423 | 3.502 | 28,164 | -0.03(-0.81%) |
Feb 10, 2016 | 3.576 | 3.620 | 3.530 | 3.530 | 2,573 | -0.04(-1.00%) |
Feb 09, 2016 | 3.576 | 3.729 | 3.515 | 3.566 | 2,699 | -0.18(-4.90%) |
Feb 05, 2016 | 3.903 | 3.969 | 3.750 | 3.750 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.811 | 4.127 | 3.775 | 3.826 | 34,341 | +0.13(+3.43%) |
Feb 03, 2016 | 3.928 | 3.933 | 3.510 | 3.700 | 41,891 | -0.05(-1.40%) |
Feb 02, 2016 | 3.898 | 4.030 | 3.576 | 3.752 | 69,029 | -0.25(-6.31%) |
Feb 01, 2016 | 4.081 | 4.081 | 3.959 | 4.005 | 5,770 | -0.08(-1.88%) |
Jan 29, 2016 | 3.852 | 4.122 | 3.785 | 4.081 | 56,088 | +0.39(+10.50%) |
Jan 28, 2016 | 3.724 | 4.005 | 3.572 | 3.694 | 55,965 | +0.13(+3.58%) |
Jan 27, 2016 | 3.699 | 3.699 | 3.352 | 3.566 | 18,029 | +0.11(+3.04%) |
Jan 26, 2016 | 3.552 | 3.882 | 3.375 | 3.461 | 25,380 | -0.12(-3.27%) |
Jan 25, 2016 | 3.709 | 3.907 | 3.441 | 3.578 | 29,692 | -0.07(-1.79%) |
Jan 22, 2016 | 3.598 | 4.034 | 3.385 | 3.643 | 70,865 | +0.17(+4.81%) |
Jan 21, 2016 | 3.208 | 3.517 | 2.858 | 3.476 | 95,833 | +0.03(+0.88%) |
Jan 20, 2016 | 3.481 | 3.648 | 3.228 | 3.446 | 53,162 | +0.07(+2.10%) |
Jan 19, 2016 | 4.003 | 4.084 | 3.258 | 3.375 | 73,940 | -0.50(-12.83%) |
Jan 15, 2016 | 4.485 | 3.871 | 3.871 | 3.871 | 130,049 | -0.37(-8.72%) |
Jan 14, 2016 | 4.310 | 4.419 | 4.008 | 4.241 | 35,689 | +0.15(+3.59%) |
Jan 13, 2016 | 4.657 | 4.657 | 4.089 | 4.094 | 44,467 | -0.31(-7.13%) |
Jan 12, 2016 | 4.520 | 4.550 | 3.927 | 4.409 | 44,252 | -0.24(-5.13%) |
Jan 11, 2016 | 3.836 | 4.647 | 3.770 | 4.647 | 68,314 | +0.73(+18.63%) |
Jan 08, 2016 | 3.978 | 3.978 | 3.762 | 3.917 | 32,078 | -0.05(-1.15%) |
Jan 07, 2016 | 3.851 | 3.973 | 3.704 | 3.963 | 43,330 | +0.12(+3.03%) |
Jan 06, 2016 | 3.902 | 3.902 | 3.760 | 3.846 | 3,877 | +0.00(+0.00%) |
Jan 05, 2016 | 3.866 | 3.978 | 3.816 | 3.846 | 6,299 | -0.15(-3.68%) |