Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.330 | 4.370 | 4.300 | 4.310 | 508,347 | +0.01(+0.23%) |
Mar 30, 2016 | 4.330 | 4.380 | 4.300 | 4.300 | 475,410 | +0.10(+2.38%) |
Mar 29, 2016 | 4.100 | 4.230 | 4.080 | 4.200 | 225,423 | +0.02(+0.48%) |
Mar 28, 2016 | 4.190 | 4.200 | 4.150 | 4.180 | 226,845 | -0.02(-0.48%) |
Mar 24, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.01(+0.33%) | |
Mar 23, 2016 | 4.270 | 4.280 | 4.180 | 4.186 | 184,952 | -0.19(-4.43%) |
Mar 22, 2016 | 4.330 | 4.400 | 4.310 | 4.380 | 330,674 | +0.02(+0.46%) |
Mar 21, 2016 | 4.320 | 4.386 | 4.310 | 4.360 | 219,589 | +0.06(+1.40%) |
Mar 18, 2016 | 4.360 | 4.400 | 4.300 | 4.300 | 393,547 | +0.03(+0.70%) |
Mar 17, 2016 | 4.220 | 4.281 | 4.200 | 4.270 | 282,230 | +0.14(+3.39%) |
Mar 16, 2016 | 4.000 | 4.140 | 3.990 | 4.130 | 286,467 | +0.18(+4.53%) |
Mar 15, 2016 | 3.960 | 3.980 | 3.925 | 3.951 | 245,659 | -0.14(-3.52%) |
Mar 14, 2016 | 4.000 | 4.110 | 3.960 | 4.095 | 507,466 | +0.01(+0.37%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.070 | 4.080 | 271,395 | +0.04(+0.99%) |
Mar 10, 2016 | 4.090 | 4.100 | 4.000 | 4.040 | 244,762 | -0.08(-1.94%) |
Mar 09, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 380,898 | +0.12(+3.00%) |
Mar 08, 2016 | 4.200 | 4.210 | 4.000 | 4.000 | 297,545 | -0.19(-4.53%) |
Mar 07, 2016 | 4.090 | 4.195 | 4.090 | 4.190 | 417,799 | +0.16(+3.97%) |
Mar 04, 2016 | 3.940 | 4.010 | 3.940 | 4.030 | 386,741 | +0.12(+3.07%) |
Mar 03, 2016 | 3.820 | 3.930 | 3.820 | 3.910 | 504,300 | +0.10(+2.62%) |
Mar 02, 2016 | 3.740 | 3.820 | 3.730 | 3.810 | 250,064 | -0.02(-0.52%) |
Mar 01, 2016 | 3.770 | 3.850 | 3.760 | 3.830 | 364,822 | +0.17(+4.64%) |
Feb 29, 2016 | 3.700 | 3.730 | 3.650 | 3.660 | 418,594 | +0.07(+1.95%) |
Feb 26, 2016 | 3.700 | 3.710 | 3.560 | 3.590 | 363,119 | -0.04(-1.03%) |
Feb 25, 2016 | 3.610 | 3.650 | 3.540 | 3.627 | 176,707 | +0.03(+0.76%) |
Feb 24, 2016 | 3.480 | 3.620 | 3.470 | 3.600 | 335,624 | +0.02(+0.42%) |
Feb 23, 2016 | 3.660 | 3.670 | 3.580 | 3.585 | 161,311 | -0.06(-1.78%) |
Feb 22, 2016 | 3.660 | 3.680 | 3.640 | 3.650 | 245,620 | +0.12(+3.40%) |
Feb 19, 2016 | 3.500 | 3.530 | 3.460 | 3.530 | 192,469 | +0.01(+0.28%) |
Feb 18, 2016 | 3.620 | 3.620 | 3.510 | 3.520 | 408,761 | -0.09(-2.47%) |
Feb 17, 2016 | 3.510 | 3.644 | 3.510 | 3.609 | 205,529 | +0.18(+5.22%) |
Feb 16, 2016 | 3.480 | 3.480 | 3.346 | 3.430 | 465,472 | +0.13(+3.94%) |
Feb 12, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.04(+1.23%) | |
Feb 11, 2016 | 3.180 | 3.270 | 3.180 | 3.260 | 298,865 | -0.06(-1.87%) |
Feb 10, 2016 | 3.290 | 3.377 | 3.290 | 3.322 | 201,963 | +0.06(+2.00%) |
Feb 09, 2016 | 3.330 | 3.340 | 3.230 | 3.257 | 419,996 | -0.09(-2.78%) |
Feb 08, 2016 | 3.440 | 3.458 | 3.322 | 3.350 | 149,509 | -0.07(-2.05%) |
Feb 05, 2016 | 3.460 | 3.460 | 3.360 | 3.420 | 412,960 | -0.03(-0.87%) |
Feb 04, 2016 | 3.490 | 3.550 | 3.420 | 3.450 | 502,393 | +0.00(+0.00%) |
Feb 03, 2016 | 3.320 | 3.450 | 3.260 | 3.450 | 680,741 | +0.22(+6.81%) |
Feb 02, 2016 | 3.310 | 3.330 | 3.220 | 3.230 | 387,696 | -0.19(-5.56%) |
Feb 01, 2016 | 3.440 | 3.470 | 3.390 | 3.420 | 617,086 | -0.17(-4.74%) |
Jan 29, 2016 | 3.540 | 3.600 | 3.530 | 3.590 | 426,146 | +0.04(+1.13%) |
Jan 28, 2016 | 3.490 | 3.550 | 3.470 | 3.550 | 492,593 | +0.13(+3.86%) |
Jan 27, 2016 | 3.350 | 3.470 | 3.340 | 3.418 | 614,442 | +0.08(+2.34%) |
Jan 26, 2016 | 3.290 | 3.390 | 3.260 | 3.340 | 402,950 | +0.10(+3.09%) |
Jan 25, 2016 | 3.270 | 3.330 | 3.240 | 3.240 | 405,266 | -0.09(-2.70%) |
Jan 22, 2016 | 3.300 | 3.360 | 3.280 | 3.330 | 847,244 | +0.27(+8.82%) |
Jan 21, 2016 | 2.985 | 3.120 | 2.970 | 3.060 | 966,273 | -0.05(-1.61%) |
Jan 20, 2016 | 3.030 | 3.110 | 3.000 | 3.110 | 779,942 | -0.04(-1.27%) |
Jan 19, 2016 | 3.165 | 3.180 | 3.110 | 3.150 | 802,210 | -0.04(-1.25%) |
Jan 15, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.21(-6.15%) | |
Jan 14, 2016 | 3.360 | 3.410 | 3.310 | 3.399 | 902,060 | +0.03(+0.86%) |
Jan 13, 2016 | 3.420 | 3.440 | 3.350 | 3.370 | 641,175 | -0.08(-2.32%) |
Jan 12, 2016 | 3.480 | 3.500 | 3.370 | 3.450 | 965,877 | +0.08(+2.37%) |
Jan 11, 2016 | 3.440 | 3.460 | 3.350 | 3.370 | 1,044,439 | -0.02(-0.59%) |
Jan 08, 2016 | 3.460 | 3.470 | 3.360 | 3.390 | 306,750 | -0.03(-1.02%) |
Jan 07, 2016 | 3.440 | 3.500 | 3.400 | 3.425 | 870,423 | -0.16(-4.33%) |
Jan 06, 2016 | 3.590 | 3.630 | 3.570 | 3.580 | 599,790 | -0.11(-3.11%) |
Jan 05, 2016 | 3.670 | 3.708 | 3.660 | 3.695 | 432,191 | +0.04(+1.23%) |