Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.105 | 4.409 | 4.105 | 4.162 | 13,180 | +0.07(+1.63%) |
Mar 30, 2016 | 3.801 | 4.095 | 3.801 | 4.095 | 28,722 | +0.09(+2.15%) |
Mar 29, 2016 | 3.897 | 4.054 | 3.700 | 4.009 | 32,793 | +0.09(+2.33%) |
Mar 28, 2016 | 3.543 | 3.953 | 3.543 | 3.918 | 16,554 | +0.37(+10.57%) |
Mar 24, 2016 | 3.644 | 3.543 | 3.543 | 3.543 | 6,322 | -0.05(-1.41%) |
Mar 23, 2016 | 3.776 | 3.776 | 3.548 | 3.594 | 8,147 | -0.19(-4.95%) |
Mar 22, 2016 | 3.776 | 3.781 | 3.776 | 3.781 | 2,908 | +0.02(+0.49%) |
Mar 21, 2016 | 3.829 | 3.882 | 3.749 | 3.763 | 5,640 | -0.07(-1.94%) |
Mar 18, 2016 | 3.913 | 3.923 | 3.751 | 3.837 | 31,664 | -0.05(-1.29%) |
Mar 17, 2016 | 3.801 | 3.918 | 3.705 | 3.887 | 16,583 | +0.04(+0.97%) |
Mar 16, 2016 | 3.781 | 3.875 | 3.700 | 3.850 | 7,288 | -0.01(-0.18%) |
Mar 15, 2016 | 3.781 | 3.887 | 3.781 | 3.857 | 6,363 | -0.01(-0.25%) |
Mar 14, 2016 | 3.725 | 3.867 | 3.725 | 3.867 | 4,842 | +0.10(+2.68%) |
Mar 11, 2016 | 3.923 | 3.923 | 3.644 | 3.766 | 35,414 | -0.28(-7.00%) |
Mar 10, 2016 | 3.882 | 4.196 | 3.882 | 4.049 | 16,976 | +0.22(+5.68%) |
Mar 09, 2016 | 3.847 | 4.075 | 3.573 | 3.832 | 58,179 | +0.08(+2.02%) |
Mar 08, 2016 | 3.761 | 3.948 | 3.756 | 3.756 | 11,328 | -0.03(-0.81%) |
Mar 07, 2016 | 3.639 | 3.973 | 3.639 | 3.786 | 26,351 | +0.21(+5.95%) |
Mar 04, 2016 | 3.442 | 3.740 | 3.442 | 3.573 | 32,063 | +0.18(+5.37%) |
Mar 03, 2016 | 3.528 | 3.528 | 3.386 | 3.391 | 5,755 | +0.08(+2.29%) |
Mar 02, 2016 | 3.442 | 3.452 | 3.138 | 3.315 | 34,793 | -0.10(-2.82%) |
Mar 01, 2016 | 3.467 | 3.558 | 3.411 | 3.411 | 15,975 | +0.05(+1.35%) |
Feb 29, 2016 | 3.670 | 3.720 | 3.366 | 3.366 | 41,625 | -0.12(-3.34%) |
Feb 26, 2016 | 3.644 | 3.695 | 3.447 | 3.482 | 52,416 | -0.05(-1.48%) |
Feb 25, 2016 | 3.558 | 3.735 | 3.533 | 3.534 | 62,257 | -0.19(-5.11%) |
Feb 24, 2016 | 3.674 | 3.768 | 3.673 | 3.725 | 3,672 | +0.03(+0.88%) |
Feb 23, 2016 | 3.622 | 3.708 | 3.532 | 3.692 | 12,394 | +0.05(+1.50%) |
Feb 22, 2016 | 3.643 | 3.854 | 3.461 | 3.638 | 53,764 | -0.25(-6.36%) |
Feb 19, 2016 | 3.809 | 3.885 | 3.380 | 3.885 | 29,396 | +0.15(+3.91%) |
Feb 18, 2016 | 3.683 | 3.738 | 3.653 | 3.738 | 3,833 | -0.01(-0.13%) |
Feb 17, 2016 | 3.728 | 3.764 | 3.582 | 3.743 | 12,598 | +0.17(+4.80%) |
Feb 16, 2016 | 3.854 | 3.854 | 3.532 | 3.572 | 18,639 | -0.10(-2.61%) |
Feb 12, 2016 | 3.405 | 3.668 | 3.668 | 3.668 | 62,436 | +0.20(+5.91%) |
Feb 11, 2016 | 3.547 | 3.547 | 3.385 | 3.463 | 28,481 | -0.03(-0.81%) |
Feb 10, 2016 | 3.537 | 3.579 | 3.491 | 3.491 | 2,602 | -0.04(-1.00%) |
Feb 09, 2016 | 3.537 | 3.688 | 3.476 | 3.527 | 2,729 | -0.18(-4.90%) |
Feb 05, 2016 | 3.860 | 3.925 | 3.708 | 3.708 | 109 | -0.08(-2.00%) |
Feb 04, 2016 | 3.769 | 4.081 | 3.733 | 3.784 | 34,726 | +0.13(+3.43%) |
Feb 03, 2016 | 3.885 | 3.890 | 3.471 | 3.658 | 42,361 | -0.05(-1.40%) |
Feb 02, 2016 | 3.854 | 3.986 | 3.537 | 3.711 | 69,804 | -0.25(-6.31%) |
Feb 01, 2016 | 4.036 | 4.036 | 3.915 | 3.960 | 5,835 | -0.08(-1.87%) |
Jan 29, 2016 | 3.809 | 4.076 | 3.743 | 4.036 | 56,718 | +0.38(+10.50%) |
Jan 28, 2016 | 3.683 | 3.960 | 3.532 | 3.653 | 56,593 | +0.13(+3.58%) |
Jan 27, 2016 | 3.658 | 3.658 | 3.315 | 3.527 | 18,231 | +0.10(+3.04%) |
Jan 26, 2016 | 3.513 | 3.839 | 3.337 | 3.423 | 25,664 | -0.12(-3.27%) |
Jan 25, 2016 | 3.668 | 3.864 | 3.403 | 3.538 | 30,025 | -0.06(-1.79%) |
Jan 22, 2016 | 3.558 | 3.989 | 3.347 | 3.603 | 71,660 | +0.17(+4.81%) |
Jan 21, 2016 | 3.172 | 3.478 | 2.826 | 3.438 | 96,908 | +0.03(+0.88%) |
Jan 20, 2016 | 3.443 | 3.608 | 3.192 | 3.408 | 53,758 | +0.07(+2.10%) |
Jan 19, 2016 | 3.959 | 4.039 | 3.222 | 3.337 | 74,769 | -0.49(-12.83%) |
Jan 15, 2016 | 4.435 | 3.829 | 3.829 | 3.829 | 131,507 | -0.37(-8.72%) |
Jan 14, 2016 | 4.262 | 4.370 | 3.964 | 4.194 | 36,089 | +0.15(+3.59%) |
Jan 13, 2016 | 4.605 | 4.605 | 4.043 | 4.049 | 44,965 | -0.31(-7.13%) |
Jan 12, 2016 | 4.470 | 4.500 | 3.884 | 4.360 | 44,748 | -0.24(-5.13%) |
Jan 11, 2016 | 3.793 | 4.595 | 3.728 | 4.595 | 69,080 | +0.72(+18.63%) |
Jan 08, 2016 | 3.934 | 3.934 | 3.720 | 3.874 | 32,437 | -0.05(-1.15%) |
Jan 07, 2016 | 3.808 | 3.929 | 3.663 | 3.919 | 43,816 | +0.12(+3.03%) |
Jan 06, 2016 | 3.859 | 3.859 | 3.718 | 3.803 | 3,921 | +0.00(+0.00%) |
Jan 05, 2016 | 3.823 | 3.934 | 3.773 | 3.803 | 6,369 | -0.15(-3.68%) |