Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.000 | 4.085 | 3.760 | 4.030 | 7,949 | +0.22(+5.77%) |
Mar 30, 2016 | 4.000 | 4.210 | 3.770 | 3.810 | 14,651 | -0.18(-4.51%) |
Mar 29, 2016 | 3.850 | 4.000 | 3.850 | 3.990 | 8,593 | +0.44(+12.39%) |
Mar 28, 2016 | 3.650 | 3.811 | 3.520 | 3.550 | 3,972 | +0.05(+1.43%) |
Mar 24, 2016 | 3.650 | 3.500 | 3.500 | 3.500 | 15,400 | -0.25(-6.66%) |
Mar 23, 2016 | 3.840 | 3.960 | 3.622 | 3.750 | 8,891 | -0.33(-8.09%) |
Mar 22, 2016 | 4.050 | 4.080 | 3.870 | 4.080 | 1,986 | +0.06(+1.49%) |
Mar 21, 2016 | 4.120 | 4.130 | 4.080 | 4.020 | 4,438 | -0.07(-1.71%) |
Mar 18, 2016 | 4.040 | 4.120 | 3.760 | 4.090 | 10,110 | -0.05(-1.21%) |
Mar 17, 2016 | 3.850 | 4.140 | 3.850 | 4.140 | 6,956 | +0.08(+1.97%) |
Mar 16, 2016 | 4.230 | 4.260 | 3.935 | 4.060 | 17,442 | -0.20(-4.69%) |
Mar 15, 2016 | 4.310 | 4.366 | 4.260 | 4.260 | 1,814 | -0.15(-3.40%) |
Mar 14, 2016 | 4.510 | 4.510 | 4.410 | 4.410 | 2,930 | -0.10(-2.22%) |
Mar 11, 2016 | 4.530 | 4.540 | 4.510 | 4.510 | 1,726 | -0.04(-0.88%) |
Mar 10, 2016 | 4.550 | 4.560 | 4.550 | 4.550 | 1,988 | +0.03(+0.66%) |
Mar 09, 2016 | 4.530 | 4.530 | 4.520 | 4.520 | 1,064 | +0.00(+0.00%) |
Mar 08, 2016 | 4.660 | 4.670 | 4.520 | 4.520 | 12,527 | -0.02(-0.42%) |
Mar 07, 2016 | 4.559 | 4.560 | 4.530 | 4.539 | 2,549 | -0.01(-0.24%) |
Mar 04, 2016 | 4.394 | 4.550 | 4.394 | 4.550 | 2,807 | -0.07(-1.52%) |
Mar 03, 2016 | 4.570 | 4.620 | 4.500 | 4.620 | 9,582 | +0.08(+1.76%) |
Mar 02, 2016 | 4.562 | 4.569 | 4.540 | 4.540 | 1,754 | -0.01(-0.29%) |
Mar 01, 2016 | 4.500 | 4.553 | 4.500 | 4.553 | 4,091 | -0.01(-0.15%) |
Feb 29, 2016 | 4.560 | 4.600 | 4.560 | 4.560 | 1,406 | +0.01(+0.22%) |
Feb 26, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 1,080 | -0.05(-1.09%) |
Feb 25, 2016 | 4.560 | 4.600 | 4.560 | 4.600 | 5,750 | +0.04(+0.88%) |
Feb 24, 2016 | 4.630 | 4.668 | 4.500 | 4.560 | 4,232 | -0.09(-1.89%) |
Feb 23, 2016 | 4.640 | 4.690 | 4.640 | 4.648 | 2,272 | +0.03(+0.60%) |
Feb 22, 2016 | 4.618 | 4.621 | 4.618 | 4.620 | 4,824 | -0.03(-0.65%) |
Feb 19, 2016 | 4.610 | 4.650 | 4.600 | 4.650 | 5,869 | +0.02(+0.43%) |
Feb 18, 2016 | 4.550 | 4.692 | 4.550 | 4.630 | 2,433 | +0.04(+0.87%) |
Feb 17, 2016 | 4.580 | 4.632 | 4.550 | 4.590 | 5,084 | -0.07(-1.50%) |
Feb 16, 2016 | 4.610 | 4.680 | 4.610 | 4.660 | 4,460 | +0.07(+1.53%) |
Feb 12, 2016 | 4.580 | 4.590 | 4.590 | 4.590 | 3,600 | +0.02(+0.44%) |
Feb 11, 2016 | 4.570 | 4.600 | 4.550 | 4.570 | 9,873 | -0.00(-0.00%) |
Feb 10, 2016 | 4.550 | 4.580 | 4.550 | 4.570 | 1,492 | -0.14(-2.97%) |
Feb 09, 2016 | 4.580 | 4.710 | 4.580 | 4.710 | 3,068 | +0.09(+1.95%) |
Feb 08, 2016 | 4.550 | 4.630 | 4.550 | 4.620 | 3,378 | -0.10(-2.12%) |
Feb 05, 2016 | 4.720 | 4.730 | 4.670 | 4.720 | 2,222 | +0.05(+1.07%) |
Feb 04, 2016 | 4.690 | 4.779 | 4.610 | 4.670 | 5,540 | -0.03(-0.64%) |
Feb 03, 2016 | 4.590 | 4.720 | 4.560 | 4.700 | 3,681 | +0.04(+0.86%) |
Feb 02, 2016 | 4.819 | 4.819 | 4.660 | 4.660 | 2,090 | -0.05(-1.06%) |
Feb 01, 2016 | 4.520 | 4.780 | 4.520 | 4.710 | 9,132 | +0.06(+1.29%) |
Jan 29, 2016 | 4.580 | 4.680 | 4.580 | 4.650 | 6,380 | -0.01(-0.21%) |
Jan 28, 2016 | 4.620 | 4.723 | 4.550 | 4.660 | 7,301 | -0.03(-0.64%) |
Jan 27, 2016 | 4.850 | 4.850 | 4.620 | 4.690 | 2,058 | -0.17(-3.50%) |
Jan 26, 2016 | 4.720 | 4.860 | 4.590 | 4.860 | 10,350 | +0.45(+10.20%) |
Jan 25, 2016 | 4.700 | 4.868 | 4.330 | 4.410 | 14,217 | -0.27(-5.72%) |
Jan 22, 2016 | 4.825 | 4.825 | 4.610 | 4.678 | 2,402 | +0.08(+1.69%) |
Jan 21, 2016 | 4.550 | 4.666 | 4.550 | 4.600 | 2,125 | -0.06(-1.29%) |
Jan 20, 2016 | 4.571 | 4.660 | 4.500 | 4.660 | 3,728 | -0.09(-1.89%) |
Jan 19, 2016 | 4.750 | 4.802 | 4.710 | 4.750 | 15,017 | +0.02(+0.42%) |
Jan 15, 2016 | 4.870 | 4.730 | 4.730 | 4.730 | 7,800 | -0.36(-7.04%) |
Jan 14, 2016 | 5.010 | 5.110 | 4.810 | 5.088 | 7,418 | -0.06(-1.20%) |
Jan 13, 2016 | 5.250 | 5.320 | 5.150 | 5.150 | 14,851 | -0.22(-4.11%) |
Jan 12, 2016 | 5.460 | 5.470 | 5.210 | 5.371 | 16,660 | -0.15(-2.80%) |
Jan 11, 2016 | 5.200 | 5.560 | 5.160 | 5.526 | 23,456 | -0.02(-0.44%) |
Jan 08, 2016 | 5.600 | 5.720 | 5.530 | 5.550 | 6,533 | -0.05(-0.89%) |
Jan 07, 2016 | 5.410 | 5.650 | 5.400 | 5.600 | 26,360 | +0.09(+1.63%) |
Jan 06, 2016 | 5.400 | 5.715 | 5.400 | 5.510 | 43,360 | +0.51(+10.20%) |
Jan 05, 2016 | 4.910 | 5.000 | 4.900 | 5.000 | 5,781 | +0.09(+1.83%) |