Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.130 | 9.460 | 9.000 | 9.260 | 140,767 | +0.21(+2.32%) |
Mar 30, 2016 | 8.910 | 9.140 | 8.410 | 9.050 | 137,619 | +0.18(+2.03%) |
Mar 29, 2016 | 8.350 | 8.900 | 8.000 | 8.870 | 177,461 | +0.57(+6.87%) |
Mar 28, 2016 | 7.450 | 8.850 | 7.450 | 8.300 | 187,792 | +1.05(+14.48%) |
Mar 24, 2016 | 6.380 | 7.250 | 7.250 | 7.250 | 130,600 | +0.92(+14.53%) |
Mar 23, 2016 | 6.180 | 6.390 | 5.940 | 6.330 | 40,494 | +0.19(+3.09%) |
Mar 22, 2016 | 6.022 | 6.200 | 6.022 | 6.140 | 12,177 | +0.12(+1.99%) |
Mar 21, 2016 | 5.800 | 6.150 | 5.510 | 6.020 | 62,310 | +0.16(+2.73%) |
Mar 18, 2016 | 6.050 | 6.080 | 5.860 | 5.860 | 19,964 | -0.23(-3.78%) |
Mar 17, 2016 | 6.200 | 6.290 | 5.960 | 6.090 | 62,946 | +0.34(+5.91%) |
Mar 16, 2016 | 5.340 | 5.750 | 5.340 | 5.750 | 14,887 | +0.49(+9.32%) |
Mar 15, 2016 | 5.030 | 5.300 | 5.030 | 5.260 | 17,800 | +0.14(+2.73%) |
Mar 14, 2016 | 5.010 | 5.140 | 4.870 | 5.120 | 23,316 | +0.12(+2.40%) |
Mar 11, 2016 | 5.010 | 5.010 | 4.840 | 5.000 | 21,637 | +0.09(+1.83%) |
Mar 10, 2016 | 4.840 | 5.010 | 4.810 | 4.910 | 12,654 | +0.06(+1.24%) |
Mar 09, 2016 | 4.780 | 4.850 | 4.756 | 4.850 | 6,395 | +0.05(+1.04%) |
Mar 08, 2016 | 4.550 | 4.880 | 4.550 | 4.800 | 15,483 | +0.25(+5.49%) |
Mar 07, 2016 | 4.400 | 4.600 | 4.400 | 4.550 | 27,991 | +0.00(+0.00%) |
Mar 04, 2016 | 4.590 | 4.660 | 4.483 | 4.550 | 10,219 | +0.10(+2.25%) |
Mar 03, 2016 | 4.378 | 4.600 | 4.360 | 4.450 | 32,440 | +0.08(+1.83%) |
Mar 02, 2016 | 4.100 | 4.440 | 4.080 | 4.370 | 6,953 | +0.23(+5.56%) |
Mar 01, 2016 | 4.080 | 4.157 | 4.040 | 4.140 | 4,491 | +0.11(+2.73%) |
Feb 29, 2016 | 3.970 | 4.100 | 3.970 | 4.030 | 19,016 | +0.06(+1.51%) |
Feb 26, 2016 | 3.970 | 3.970 | 3.940 | 3.970 | 15,529 | +0.00(+0.00%) |
Feb 25, 2016 | 3.960 | 3.970 | 3.914 | 3.970 | 2,107 | +0.04(+0.89%) |
Feb 24, 2016 | 3.970 | 3.970 | 3.930 | 3.935 | 11,988 | -0.04(-0.89%) |
Feb 23, 2016 | 3.917 | 3.970 | 3.890 | 3.970 | 5,046 | +0.08(+2.06%) |
Feb 22, 2016 | 3.960 | 3.960 | 3.880 | 3.890 | 5,772 | -0.11(-2.75%) |
Feb 19, 2016 | 3.910 | 4.000 | 3.870 | 4.000 | 5,237 | +0.00(+0.00%) |
Feb 18, 2016 | 4.050 | 4.050 | 3.949 | 4.000 | 1,867 | +0.00(+0.00%) |
Feb 17, 2016 | 4.150 | 4.150 | 3.980 | 4.000 | 24,297 | -0.11(-2.68%) |
Feb 16, 2016 | 4.150 | 4.228 | 4.080 | 4.110 | 3,685 | +0.10(+2.49%) |
Feb 12, 2016 | 3.940 | 4.010 | 4.010 | 4.010 | 11,000 | +0.05(+1.26%) |
Feb 11, 2016 | 3.960 | 4.000 | 3.840 | 3.960 | 3,313 | +0.03(+0.76%) |
Feb 10, 2016 | 3.840 | 4.040 | 3.809 | 3.930 | 34,177 | +0.07(+1.81%) |
Feb 09, 2016 | 4.040 | 4.040 | 3.750 | 3.860 | 15,567 | -0.20(-4.93%) |
Feb 08, 2016 | 4.030 | 4.130 | 3.890 | 4.060 | 9,921 | +0.04(+1.00%) |
Feb 05, 2016 | 4.240 | 4.320 | 3.692 | 4.020 | 71,005 | -0.18(-4.29%) |
Feb 04, 2016 | 4.090 | 4.200 | 4.040 | 4.200 | 19,274 | +0.08(+1.94%) |
Feb 03, 2016 | 4.550 | 4.560 | 4.110 | 4.120 | 65,531 | -0.46(-10.03%) |
Feb 02, 2016 | 4.540 | 4.580 | 4.540 | 4.580 | 4,219 | +0.03(+0.66%) |
Feb 01, 2016 | 4.570 | 4.570 | 4.520 | 4.550 | 9,145 | +0.05(+1.10%) |
Jan 29, 2016 | 4.440 | 4.580 | 4.440 | 4.500 | 10,105 | +0.15(+3.45%) |
Jan 28, 2016 | 4.330 | 4.600 | 4.250 | 4.350 | 9,936 | -0.00(-0.00%) |
Jan 27, 2016 | 4.420 | 4.450 | 4.241 | 4.350 | 8,853 | -0.20(-4.40%) |
Jan 26, 2016 | 4.630 | 4.700 | 4.490 | 4.550 | 10,883 | +0.02(+0.44%) |
Jan 25, 2016 | 4.340 | 4.630 | 4.250 | 4.530 | 11,998 | -0.10(-2.16%) |
Jan 22, 2016 | 4.600 | 4.700 | 4.410 | 4.630 | 17,398 | +0.18(+4.04%) |
Jan 21, 2016 | 4.860 | 4.860 | 4.410 | 4.450 | 29,856 | -0.25(-5.32%) |
Jan 20, 2016 | 4.700 | 4.850 | 4.574 | 4.700 | 46,624 | +0.03(+0.73%) |
Jan 19, 2016 | 4.750 | 5.000 | 4.480 | 4.666 | 117,952 | +0.07(+1.43%) |
Jan 15, 2016 | 4.160 | 4.600 | 4.600 | 4.600 | 139,000 | +0.50(+12.20%) |
Jan 14, 2016 | 3.660 | 4.100 | 3.660 | 4.100 | 9,702 | +0.35(+9.33%) |
Jan 13, 2016 | 3.770 | 3.800 | 3.660 | 3.750 | 9,927 | -0.05(-1.32%) |
Jan 12, 2016 | 3.750 | 3.800 | 3.660 | 3.800 | 17,206 | +0.14(+3.83%) |
Jan 11, 2016 | 3.650 | 3.660 | 3.650 | 3.660 | 2,122 | -0.04(-1.08%) |
Jan 08, 2016 | 3.750 | 3.800 | 3.650 | 3.700 | 10,897 | -0.35(-8.64%) |
Jan 07, 2016 | 3.680 | 4.250 | 3.680 | 4.050 | 21,596 | +0.06(+1.50%) |
Jan 06, 2016 | 3.640 | 3.990 | 3.640 | 3.990 | 13,213 | +0.35(+9.62%) |
Jan 05, 2016 | 3.520 | 3.650 | 3.520 | 3.640 | 2,042 | +0.12(+3.41%) |