Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.700 | 4.830 | 4.610 | 4.670 | 1,438,121 | -0.04(-0.85%) |
Mar 30, 2016 | 5.030 | 5.130 | 4.610 | 4.710 | 3,122,831 | -0.23(-4.66%) |
Mar 29, 2016 | 5.580 | 5.720 | 4.920 | 4.940 | 15,308,753 | +0.39(+8.57%) |
Mar 28, 2016 | 4.640 | 4.700 | 4.360 | 4.550 | 734,805 | -0.02(-0.44%) |
Mar 24, 2016 | 4.360 | 4.570 | 4.570 | 4.570 | 729,500 | +0.14(+3.16%) |
Mar 23, 2016 | 4.700 | 4.910 | 4.370 | 4.430 | 1,230,822 | -0.26(-5.54%) |
Mar 22, 2016 | 4.760 | 4.919 | 4.560 | 4.690 | 959,604 | -0.03(-0.64%) |
Mar 21, 2016 | 4.690 | 5.170 | 4.660 | 4.720 | 1,856,913 | +0.02(+0.43%) |
Mar 18, 2016 | 4.380 | 4.840 | 4.306 | 4.700 | 4,258,058 | +0.43(+10.07%) |
Mar 17, 2016 | 4.110 | 4.372 | 3.990 | 4.270 | 1,218,207 | +0.13(+3.14%) |
Mar 16, 2016 | 4.390 | 4.410 | 3.990 | 4.140 | 1,519,796 | -0.27(-6.12%) |
Mar 15, 2016 | 4.740 | 4.750 | 4.400 | 4.410 | 1,254,606 | -0.40(-8.32%) |
Mar 14, 2016 | 4.750 | 4.900 | 4.740 | 4.810 | 1,093,519 | +0.00(+0.00%) |
Mar 11, 2016 | 4.840 | 4.880 | 4.660 | 4.810 | 1,188,293 | +0.09(+1.91%) |
Mar 10, 2016 | 4.750 | 4.840 | 4.610 | 4.720 | 916,234 | -0.03(-0.63%) |
Mar 09, 2016 | 4.950 | 4.980 | 4.680 | 4.750 | 1,094,758 | -0.04(-0.84%) |
Mar 08, 2016 | 5.250 | 5.380 | 4.780 | 4.790 | 1,804,652 | -0.59(-10.97%) |
Mar 07, 2016 | 5.220 | 5.480 | 4.870 | 5.380 | 2,272,135 | +0.20(+3.86%) |
Mar 04, 2016 | 5.130 | 5.230 | 5.000 | 5.180 | 2,413,612 | +0.10(+1.97%) |
Mar 03, 2016 | 4.860 | 5.280 | 4.850 | 5.080 | 2,256,935 | +0.31(+6.50%) |
Mar 02, 2016 | 4.310 | 4.800 | 4.170 | 4.770 | 2,555,322 | +0.47(+10.93%) |
Mar 01, 2016 | 4.220 | 4.300 | 4.010 | 4.300 | 1,606,181 | +0.28(+6.97%) |
Feb 29, 2016 | 3.880 | 4.400 | 3.830 | 4.020 | 4,299,526 | +0.38(+10.44%) |
Feb 26, 2016 | 3.350 | 3.730 | 3.320 | 3.640 | 1,597,883 | +0.30(+8.98%) |
Feb 25, 2016 | 3.350 | 3.540 | 3.200 | 3.340 | 1,798,422 | -0.16(-4.57%) |
Feb 24, 2016 | 3.290 | 3.520 | 3.170 | 3.500 | 1,707,936 | +0.19(+5.74%) |
Feb 23, 2016 | 3.500 | 3.580 | 3.310 | 3.310 | 1,078,958 | -0.27(-7.54%) |
Feb 22, 2016 | 3.650 | 3.710 | 3.530 | 3.580 | 776,769 | -0.06(-1.65%) |
Feb 19, 2016 | 3.460 | 3.640 | 3.250 | 3.640 | 1,192,530 | +0.15(+4.30%) |
Feb 18, 2016 | 3.830 | 3.910 | 3.460 | 3.490 | 1,704,191 | -0.40(-10.28%) |
Feb 17, 2016 | 3.730 | 3.900 | 3.710 | 3.890 | 1,342,888 | +0.19(+5.14%) |
Feb 16, 2016 | 3.480 | 3.730 | 3.440 | 3.700 | 1,023,772 | +0.28(+8.03%) |
Feb 12, 2016 | 3.320 | 3.425 | 3.425 | 3.425 | 914,700 | +0.18(+5.71%) |
Feb 11, 2016 | 3.140 | 3.340 | 3.110 | 3.240 | 1,059,300 | +0.01(+0.31%) |
Feb 10, 2016 | 3.220 | 3.450 | 3.190 | 3.230 | 1,193,146 | +0.04(+1.25%) |
Feb 09, 2016 | 3.250 | 3.390 | 3.140 | 3.190 | 1,384,272 | -0.12(-3.63%) |
Feb 08, 2016 | 3.490 | 3.510 | 3.250 | 3.310 | 1,420,970 | -0.24(-6.76%) |
Feb 05, 2016 | 3.650 | 3.717 | 3.480 | 3.550 | 1,467,348 | -0.09(-2.47%) |
Feb 04, 2016 | 3.470 | 3.890 | 3.460 | 3.640 | 1,227,155 | +0.19(+5.51%) |
Feb 03, 2016 | 3.460 | 3.500 | 3.230 | 3.450 | 1,352,022 | +0.01(+0.29%) |
Feb 02, 2016 | 3.340 | 3.490 | 3.250 | 3.440 | 1,400,271 | +0.05(+1.47%) |
Feb 01, 2016 | 3.450 | 3.520 | 3.280 | 3.390 | 1,126,607 | -0.14(-3.97%) |
Jan 29, 2016 | 3.350 | 3.580 | 3.350 | 3.530 | 1,299,282 | +0.18(+5.37%) |
Jan 28, 2016 | 3.580 | 3.620 | 3.310 | 3.350 | 1,340,805 | -0.17(-4.83%) |
Jan 27, 2016 | 3.680 | 3.810 | 3.480 | 3.520 | 1,443,569 | -0.18(-4.86%) |
Jan 26, 2016 | 3.460 | 3.840 | 3.280 | 3.700 | 1,632,755 | +0.34(+10.12%) |
Jan 25, 2016 | 3.290 | 3.630 | 3.290 | 3.360 | 1,638,544 | -0.08(-2.33%) |
Jan 22, 2016 | 3.500 | 3.560 | 3.310 | 3.440 | 1,283,329 | +0.07(+2.08%) |
Jan 21, 2016 | 3.430 | 3.640 | 3.300 | 3.370 | 1,508,287 | -0.10(-3.02%) |
Jan 20, 2016 | 3.230 | 3.580 | 2.800 | 3.475 | 2,316,814 | +0.31(+9.62%) |
Jan 19, 2016 | 3.460 | 3.475 | 3.050 | 3.170 | 1,329,925 | -0.12(-3.65%) |
Jan 15, 2016 | 3.370 | 3.290 | 3.290 | 3.290 | 1,591,200 | -0.17(-4.91%) |
Jan 14, 2016 | 3.370 | 3.560 | 3.160 | 3.460 | 1,565,551 | +0.15(+4.53%) |
Jan 13, 2016 | 3.670 | 3.770 | 3.280 | 3.310 | 1,640,980 | -0.33(-9.07%) |
Jan 12, 2016 | 3.610 | 3.880 | 3.480 | 3.640 | 2,064,365 | +0.13(+3.70%) |
Jan 11, 2016 | 3.960 | 3.960 | 3.220 | 3.510 | 2,239,243 | -0.37(-9.54%) |
Jan 08, 2016 | 4.130 | 4.190 | 3.765 | 3.880 | 1,297,797 | -0.16(-3.96%) |
Jan 07, 2016 | 4.260 | 4.300 | 3.960 | 4.040 | 2,057,359 | -0.38(-8.60%) |
Jan 06, 2016 | 4.670 | 4.730 | 4.300 | 4.420 | 1,630,780 | -0.38(-7.92%) |
Jan 05, 2016 | 4.830 | 5.040 | 4.760 | 4.800 | 1,392,701 | -0.02(-0.41%) |