Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.138 | 4.444 | 4.138 | 4.195 | 13,077 | +0.07(+1.63%) |
Mar 30, 2016 | 3.831 | 4.127 | 3.831 | 4.127 | 28,498 | +0.09(+2.15%) |
Mar 29, 2016 | 3.928 | 4.086 | 3.729 | 4.040 | 32,537 | +0.09(+2.33%) |
Mar 28, 2016 | 3.571 | 3.984 | 3.571 | 3.948 | 16,425 | +0.38(+10.57%) |
Mar 24, 2016 | 3.673 | 3.571 | 3.571 | 3.571 | 6,273 | -0.05(-1.41%) |
Mar 23, 2016 | 3.805 | 3.805 | 3.576 | 3.622 | 8,084 | -0.19(-4.95%) |
Mar 22, 2016 | 3.806 | 3.811 | 3.806 | 3.811 | 2,885 | +0.02(+0.49%) |
Mar 21, 2016 | 3.859 | 3.913 | 3.778 | 3.792 | 5,596 | -0.08(-1.94%) |
Mar 18, 2016 | 3.943 | 3.953 | 3.780 | 3.867 | 31,418 | -0.05(-1.29%) |
Mar 17, 2016 | 3.830 | 3.948 | 3.734 | 3.918 | 16,455 | +0.04(+0.97%) |
Mar 16, 2016 | 3.811 | 3.905 | 3.729 | 3.880 | 7,231 | -0.01(-0.18%) |
Mar 15, 2016 | 3.811 | 3.918 | 3.811 | 3.887 | 6,314 | -0.01(-0.25%) |
Mar 14, 2016 | 3.754 | 3.897 | 3.754 | 3.897 | 4,804 | +0.10(+2.68%) |
Mar 11, 2016 | 3.953 | 3.953 | 3.673 | 3.795 | 35,139 | -0.29(-7.00%) |
Mar 10, 2016 | 3.913 | 4.229 | 3.913 | 4.081 | 16,845 | +0.22(+5.68%) |
Mar 09, 2016 | 3.877 | 4.106 | 3.601 | 3.862 | 57,727 | +0.08(+2.02%) |
Mar 08, 2016 | 3.790 | 3.979 | 3.785 | 3.785 | 11,240 | -0.03(-0.81%) |
Mar 07, 2016 | 3.668 | 4.004 | 3.668 | 3.816 | 26,146 | +0.21(+5.95%) |
Mar 04, 2016 | 3.469 | 3.770 | 3.469 | 3.601 | 31,814 | +0.18(+5.37%) |
Mar 03, 2016 | 3.555 | 3.555 | 3.413 | 3.418 | 5,710 | +0.08(+2.29%) |
Mar 02, 2016 | 3.469 | 3.479 | 3.163 | 3.341 | 34,523 | -0.10(-2.82%) |
Mar 01, 2016 | 3.494 | 3.586 | 3.438 | 3.438 | 15,851 | +0.05(+1.35%) |
Feb 29, 2016 | 3.698 | 3.749 | 3.392 | 3.392 | 41,302 | -0.12(-3.34%) |
Feb 26, 2016 | 3.673 | 3.724 | 3.474 | 3.510 | 52,009 | -0.05(-1.47%) |
Feb 25, 2016 | 3.586 | 3.765 | 3.561 | 3.562 | 61,774 | -0.19(-5.11%) |
Feb 24, 2016 | 3.702 | 3.798 | 3.702 | 3.754 | 3,644 | +0.03(+0.88%) |
Feb 23, 2016 | 3.651 | 3.737 | 3.559 | 3.721 | 12,297 | +0.06(+1.50%) |
Feb 22, 2016 | 3.671 | 3.885 | 3.488 | 3.666 | 53,345 | -0.25(-6.36%) |
Feb 19, 2016 | 3.839 | 3.915 | 3.407 | 3.915 | 29,167 | +0.15(+3.91%) |
Feb 18, 2016 | 3.712 | 3.768 | 3.681 | 3.768 | 3,803 | -0.01(-0.13%) |
Feb 17, 2016 | 3.758 | 3.793 | 3.610 | 3.773 | 12,500 | +0.17(+4.80%) |
Feb 16, 2016 | 3.885 | 3.885 | 3.560 | 3.600 | 18,494 | -0.10(-2.61%) |
Feb 12, 2016 | 3.432 | 3.697 | 3.697 | 3.697 | 61,949 | +0.21(+5.91%) |
Feb 11, 2016 | 3.575 | 3.575 | 3.412 | 3.490 | 28,258 | -0.03(-0.81%) |
Feb 10, 2016 | 3.564 | 3.608 | 3.519 | 3.519 | 2,582 | -0.04(-1.00%) |
Feb 09, 2016 | 3.564 | 3.717 | 3.503 | 3.554 | 2,708 | -0.18(-4.90%) |
Feb 05, 2016 | 3.890 | 3.956 | 3.737 | 3.737 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.798 | 4.114 | 3.763 | 3.814 | 34,455 | +0.13(+3.43%) |
Feb 03, 2016 | 3.915 | 3.920 | 3.498 | 3.687 | 42,031 | -0.05(-1.40%) |
Feb 02, 2016 | 3.885 | 4.017 | 3.564 | 3.740 | 69,259 | -0.25(-6.31%) |
Feb 01, 2016 | 4.068 | 4.068 | 3.946 | 3.992 | 5,789 | -0.08(-1.88%) |
Jan 29, 2016 | 3.839 | 4.108 | 3.773 | 4.068 | 56,276 | +0.39(+10.50%) |
Jan 28, 2016 | 3.712 | 3.992 | 3.560 | 3.681 | 56,152 | +0.13(+3.58%) |
Jan 27, 2016 | 3.686 | 3.686 | 3.341 | 3.554 | 18,089 | +0.10(+3.04%) |
Jan 26, 2016 | 3.540 | 3.869 | 3.364 | 3.449 | 25,465 | -0.12(-3.27%) |
Jan 25, 2016 | 3.697 | 3.894 | 3.429 | 3.566 | 29,791 | -0.07(-1.79%) |
Jan 22, 2016 | 3.586 | 4.020 | 3.374 | 3.631 | 71,102 | +0.17(+4.81%) |
Jan 21, 2016 | 3.197 | 3.505 | 2.848 | 3.465 | 96,153 | +0.03(+0.88%) |
Jan 20, 2016 | 3.470 | 3.636 | 3.217 | 3.434 | 53,339 | +0.07(+2.10%) |
Jan 19, 2016 | 3.990 | 4.071 | 3.247 | 3.364 | 74,187 | -0.49(-12.83%) |
Jan 15, 2016 | 4.470 | 3.859 | 3.859 | 3.859 | 130,483 | -0.37(-8.72%) |
Jan 14, 2016 | 4.295 | 4.404 | 3.995 | 4.227 | 35,808 | +0.15(+3.59%) |
Jan 13, 2016 | 4.641 | 4.641 | 4.075 | 4.081 | 44,615 | -0.31(-7.13%) |
Jan 12, 2016 | 4.505 | 4.535 | 3.914 | 4.394 | 44,399 | -0.24(-5.13%) |
Jan 11, 2016 | 3.823 | 4.631 | 3.758 | 4.631 | 68,542 | +0.73(+18.63%) |
Jan 08, 2016 | 3.965 | 3.965 | 3.749 | 3.904 | 32,185 | -0.05(-1.15%) |
Jan 07, 2016 | 3.838 | 3.960 | 3.692 | 3.949 | 43,475 | +0.12(+3.03%) |
Jan 06, 2016 | 3.889 | 3.889 | 3.747 | 3.833 | 3,890 | +0.00(+0.00%) |
Jan 05, 2016 | 3.853 | 3.965 | 3.803 | 3.833 | 6,320 | -0.15(-3.68%) |