Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.310 | 4.780 | 4.310 | 4.680 | 613,846 | +0.41(+9.60%) |
Mar 30, 2016 | 4.340 | 4.410 | 4.230 | 4.270 | 199,373 | -0.01(-0.23%) |
Mar 29, 2016 | 4.210 | 4.340 | 4.120 | 4.280 | 202,248 | +0.07(+1.66%) |
Mar 28, 2016 | 4.250 | 4.299 | 4.140 | 4.210 | 218,987 | -0.08(-1.86%) |
Mar 24, 2016 | 4.180 | 4.290 | 4.290 | 4.290 | 109,200 | +0.10(+2.39%) |
Mar 23, 2016 | 4.480 | 4.490 | 4.190 | 4.190 | 170,995 | -0.29(-6.47%) |
Mar 22, 2016 | 4.180 | 4.490 | 4.170 | 4.480 | 232,528 | +0.31(+7.43%) |
Mar 21, 2016 | 4.330 | 4.500 | 4.150 | 4.170 | 142,470 | -0.18(-4.14%) |
Mar 18, 2016 | 4.130 | 4.380 | 4.010 | 4.350 | 362,981 | +0.27(+6.62%) |
Mar 17, 2016 | 3.960 | 4.140 | 3.870 | 4.080 | 265,446 | +0.13(+3.29%) |
Mar 16, 2016 | 3.850 | 4.040 | 3.850 | 3.950 | 121,914 | +0.08(+2.07%) |
Mar 15, 2016 | 4.000 | 4.120 | 3.850 | 3.870 | 204,482 | -0.14(-3.49%) |
Mar 14, 2016 | 4.090 | 4.150 | 3.960 | 4.010 | 140,226 | -0.06(-1.47%) |
Mar 11, 2016 | 3.960 | 4.080 | 3.880 | 4.070 | 170,778 | +0.16(+4.09%) |
Mar 10, 2016 | 4.070 | 4.130 | 3.850 | 3.910 | 193,445 | -0.11(-2.74%) |
Mar 09, 2016 | 4.000 | 4.030 | 3.900 | 4.020 | 94,667 | +0.02(+0.50%) |
Mar 08, 2016 | 4.180 | 4.380 | 3.980 | 4.000 | 265,754 | -0.17(-4.08%) |
Mar 07, 2016 | 4.130 | 4.290 | 4.025 | 4.170 | 199,994 | +0.04(+0.97%) |
Mar 04, 2016 | 4.080 | 4.279 | 3.970 | 4.130 | 134,332 | +0.04(+0.98%) |
Mar 03, 2016 | 4.030 | 4.130 | 4.000 | 4.090 | 225,165 | +0.07(+1.74%) |
Mar 02, 2016 | 3.930 | 4.090 | 3.900 | 4.020 | 203,646 | +0.07(+1.77%) |
Mar 01, 2016 | 3.850 | 3.990 | 3.800 | 3.950 | 103,365 | +0.13(+3.40%) |
Feb 29, 2016 | 3.870 | 3.950 | 3.780 | 3.820 | 174,666 | -0.06(-1.55%) |
Feb 26, 2016 | 3.850 | 3.980 | 3.780 | 3.880 | 121,001 | +0.07(+1.84%) |
Feb 25, 2016 | 3.860 | 3.870 | 3.710 | 3.810 | 99,411 | -0.05(-1.30%) |
Feb 24, 2016 | 3.720 | 3.865 | 3.520 | 3.860 | 115,254 | +0.04(+1.05%) |
Feb 23, 2016 | 3.950 | 4.000 | 3.800 | 3.820 | 170,708 | -0.14(-3.54%) |
Feb 22, 2016 | 4.000 | 4.080 | 3.910 | 3.960 | 266,098 | +0.03(+0.76%) |
Feb 19, 2016 | 3.780 | 3.945 | 3.705 | 3.930 | 157,070 | +0.14(+3.69%) |
Feb 18, 2016 | 3.900 | 3.950 | 3.770 | 3.790 | 132,781 | -0.11(-2.82%) |
Feb 17, 2016 | 3.830 | 3.950 | 3.790 | 3.900 | 274,661 | +0.09(+2.36%) |
Feb 16, 2016 | 3.910 | 4.000 | 3.750 | 3.810 | 160,454 | -0.05(-1.30%) |
Feb 12, 2016 | 3.810 | 3.860 | 3.860 | 3.860 | 271,900 | +0.11(+2.93%) |
Feb 11, 2016 | 3.410 | 3.800 | 3.340 | 3.750 | 279,600 | +0.26(+7.45%) |
Feb 10, 2016 | 3.540 | 3.700 | 3.480 | 3.490 | 173,203 | -0.01(-0.29%) |
Feb 09, 2016 | 3.450 | 3.560 | 3.330 | 3.500 | 273,312 | +0.06(+1.74%) |
Feb 08, 2016 | 3.350 | 3.480 | 3.270 | 3.440 | 331,763 | +0.05(+1.47%) |
Feb 05, 2016 | 3.530 | 3.560 | 3.380 | 3.390 | 391,993 | -0.16(-4.51%) |
Feb 04, 2016 | 3.490 | 3.610 | 3.430 | 3.550 | 199,873 | +0.03(+0.85%) |
Feb 03, 2016 | 3.510 | 3.530 | 3.365 | 3.520 | 219,435 | +0.02(+0.57%) |
Feb 02, 2016 | 3.510 | 3.555 | 3.330 | 3.500 | 231,297 | -0.06(-1.69%) |
Feb 01, 2016 | 3.650 | 3.650 | 3.400 | 3.560 | 360,784 | -0.09(-2.47%) |
Jan 29, 2016 | 3.310 | 3.650 | 3.310 | 3.650 | 583,859 | +0.37(+11.28%) |
Jan 28, 2016 | 3.550 | 3.550 | 3.220 | 3.280 | 355,949 | -0.22(-6.29%) |
Jan 27, 2016 | 3.790 | 3.790 | 3.480 | 3.500 | 309,270 | -0.31(-8.14%) |
Jan 26, 2016 | 3.720 | 3.850 | 3.560 | 3.810 | 243,368 | +0.12(+3.25%) |
Jan 25, 2016 | 3.810 | 3.890 | 3.670 | 3.690 | 157,582 | -0.13(-3.40%) |
Jan 22, 2016 | 3.910 | 3.910 | 3.620 | 3.820 | 238,402 | +0.20(+5.52%) |
Jan 21, 2016 | 3.810 | 3.900 | 3.610 | 3.620 | 243,819 | -0.21(-5.48%) |
Jan 20, 2016 | 3.460 | 3.870 | 3.358 | 3.830 | 248,768 | +0.30(+8.50%) |
Jan 19, 2016 | 3.630 | 3.770 | 3.435 | 3.530 | 224,876 | -0.06(-1.67%) |
Jan 15, 2016 | 3.680 | 3.590 | 3.590 | 3.590 | 318,600 | -0.22(-5.77%) |
Jan 14, 2016 | 3.580 | 3.920 | 3.410 | 3.810 | 384,403 | +0.29(+8.24%) |
Jan 13, 2016 | 3.770 | 4.008 | 3.500 | 3.520 | 241,406 | -0.21(-5.63%) |
Jan 12, 2016 | 3.690 | 3.835 | 3.560 | 3.730 | 250,178 | +0.11(+3.04%) |
Jan 11, 2016 | 3.760 | 3.910 | 3.480 | 3.620 | 524,897 | -0.16(-4.23%) |
Jan 08, 2016 | 4.010 | 4.060 | 3.750 | 3.780 | 374,448 | -0.19(-4.79%) |
Jan 07, 2016 | 4.080 | 4.220 | 3.920 | 3.970 | 292,092 | -0.27(-6.37%) |
Jan 06, 2016 | 4.570 | 4.570 | 4.150 | 4.240 | 300,704 | -0.41(-8.82%) |
Jan 05, 2016 | 4.720 | 4.750 | 4.570 | 4.650 | 144,422 | -0.01(-0.21%) |