Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.444 | 4.481 | 4.429 | 4.451 | 2,872,700 | +0.04(+0.84%) |
Mar 30, 2016 | 4.414 | 4.473 | 4.414 | 4.414 | 3,777,301 | -0.08(-1.81%) |
Mar 29, 2016 | 4.466 | 4.518 | 4.429 | 4.496 | 4,337,297 | -0.03(-0.65%) |
Mar 28, 2016 | 4.518 | 4.533 | 4.473 | 4.525 | 4,275,326 | +0.15(+3.31%) |
Mar 24, 2016 | 4.395 | 4.380 | 4.380 | 4.380 | 3,192,886 | -0.14(-3.04%) |
Mar 23, 2016 | 4.568 | 4.575 | 4.510 | 4.517 | 3,323,370 | -0.07(-1.42%) |
Mar 22, 2016 | 4.604 | 4.633 | 4.561 | 4.583 | 3,396,383 | -0.09(-1.86%) |
Mar 21, 2016 | 4.640 | 4.669 | 4.583 | 4.669 | 4,243,058 | +0.02(+0.47%) |
Mar 18, 2016 | 4.611 | 4.658 | 4.597 | 4.648 | 1,532,504 | +0.04(+0.78%) |
Mar 17, 2016 | 4.568 | 4.626 | 4.539 | 4.611 | 3,513,964 | +0.07(+1.43%) |
Mar 16, 2016 | 4.539 | 4.568 | 4.496 | 4.546 | 3,113,937 | -0.09(-2.02%) |
Mar 15, 2016 | 4.648 | 4.655 | 4.597 | 4.640 | 5,460,354 | -0.04(-0.93%) |
Mar 14, 2016 | 4.669 | 4.691 | 4.651 | 4.684 | 3,231,619 | +0.03(+0.62%) |
Mar 11, 2016 | 4.611 | 4.676 | 4.611 | 4.655 | 1,944,871 | +0.25(+5.57%) |
Mar 10, 2016 | 4.474 | 4.496 | 4.358 | 4.409 | 2,196,765 | -0.03(-0.65%) |
Mar 09, 2016 | 4.445 | 4.452 | 4.402 | 4.438 | 2,191,630 | +0.00(+0.00%) |
Mar 08, 2016 | 4.496 | 4.510 | 4.420 | 4.438 | 4,191,425 | -0.16(-3.46%) |
Mar 07, 2016 | 4.539 | 4.597 | 4.525 | 4.597 | 3,070,105 | +0.03(+0.63%) |
Mar 04, 2016 | 4.575 | 4.619 | 4.532 | 4.568 | 3,813,896 | +0.01(+0.16%) |
Mar 03, 2016 | 4.517 | 4.568 | 4.496 | 4.561 | 4,646,821 | +0.35(+8.42%) |
Mar 02, 2016 | 4.156 | 4.207 | 4.142 | 4.207 | 8,600,774 | +0.09(+2.11%) |
Mar 01, 2016 | 4.069 | 4.127 | 4.044 | 4.120 | 5,293,450 | +0.11(+2.70%) |
Feb 29, 2016 | 4.033 | 4.044 | 4.004 | 4.012 | 4,577,196 | -0.04(-1.07%) |
Feb 26, 2016 | 4.084 | 4.105 | 4.040 | 4.055 | 7,488,825 | +0.01(+0.36%) |
Feb 25, 2016 | 4.012 | 4.048 | 3.990 | 4.040 | 13,336,567 | +0.12(+3.14%) |
Feb 24, 2016 | 3.910 | 3.932 | 3.860 | 3.918 | 18,783,164 | +0.07(+1.69%) |
Feb 23, 2016 | 3.903 | 3.910 | 3.838 | 3.852 | 13,830,315 | -0.01(-0.37%) |
Feb 22, 2016 | 3.881 | 3.889 | 3.824 | 3.867 | 12,475,819 | -0.02(-0.56%) |
Feb 19, 2016 | 3.918 | 3.923 | 3.874 | 3.889 | 5,876,381 | -0.08(-2.00%) |
Feb 18, 2016 | 3.961 | 4.030 | 3.946 | 3.968 | 22,986,096 | +0.01(+0.18%) |
Feb 17, 2016 | 4.004 | 4.012 | 3.939 | 3.961 | 27,060,490 | +0.01(+0.18%) |
Feb 16, 2016 | 4.004 | 4.026 | 3.946 | 3.954 | 17,918,600 | +0.19(+4.99%) |
Feb 12, 2016 | 3.701 | 3.766 | 3.766 | 3.766 | 6,750,469 | +0.11(+2.96%) |
Feb 11, 2016 | 3.657 | 3.701 | 3.621 | 3.657 | 4,482,523 | -0.07(-1.94%) |
Feb 10, 2016 | 3.766 | 3.824 | 3.722 | 3.730 | 7,683,094 | -0.07(-1.90%) |
Feb 09, 2016 | 3.831 | 3.867 | 3.766 | 3.802 | 12,228,573 | -0.22(-5.40%) |
Feb 08, 2016 | 4.091 | 4.091 | 3.983 | 4.019 | 9,004,494 | -0.11(-2.63%) |
Feb 05, 2016 | 4.207 | 4.221 | 4.120 | 4.127 | 2,743,194 | -0.12(-2.73%) |
Feb 04, 2016 | 4.272 | 4.293 | 4.207 | 4.243 | 2,601,251 | -0.01(-0.34%) |
Feb 03, 2016 | 4.301 | 4.301 | 4.149 | 4.257 | 4,600,554 | -0.04(-1.01%) |
Feb 02, 2016 | 4.351 | 4.366 | 4.272 | 4.301 | 3,217,959 | -0.09(-2.14%) |
Feb 01, 2016 | 4.366 | 4.416 | 4.315 | 4.395 | 5,188,204 | -0.36(-7.60%) |
Jan 29, 2016 | 4.763 | 4.763 | 4.698 | 4.756 | 5,168,857 | -0.14(-2.95%) |
Jan 28, 2016 | 4.987 | 4.991 | 4.886 | 4.901 | 4,708,744 | -0.04(-0.88%) |
Jan 27, 2016 | 5.009 | 5.074 | 4.944 | 4.944 | 6,796,976 | +0.04(+0.89%) |
Jan 26, 2016 | 4.821 | 4.908 | 4.815 | 4.901 | 2,394,003 | +0.12(+2.42%) |
Jan 25, 2016 | 4.814 | 4.835 | 4.785 | 4.785 | 3,303,491 | -0.11(-2.22%) |
Jan 22, 2016 | 4.857 | 4.944 | 4.850 | 4.893 | 5,790,738 | +0.11(+2.27%) |
Jan 21, 2016 | 4.734 | 4.828 | 4.709 | 4.785 | 3,002,431 | -0.04(-0.90%) |
Jan 20, 2016 | 4.821 | 4.872 | 4.720 | 4.828 | 3,138,529 | -0.14(-2.91%) |
Jan 19, 2016 | 5.031 | 5.038 | 4.937 | 4.973 | 2,975,956 | -0.07(-1.43%) |
Jan 15, 2016 | 5.045 | 5.045 | 5.045 | 5.045 | 2,904,146 | -0.20(-3.72%) |
Jan 14, 2016 | 5.161 | 5.269 | 5.103 | 5.240 | 2,982,900 | +0.11(+2.11%) |
Jan 13, 2016 | 5.240 | 5.279 | 5.103 | 5.132 | 8,097,370 | -0.04(-0.84%) |
Jan 12, 2016 | 5.219 | 5.219 | 5.110 | 5.175 | 3,071,364 | -0.07(-1.38%) |
Jan 11, 2016 | 5.204 | 5.255 | 5.164 | 5.247 | 2,161,485 | +0.09(+1.82%) |
Jan 08, 2016 | 5.284 | 5.291 | 5.154 | 5.154 | 1,777,831 | -0.12(-2.33%) |
Jan 07, 2016 | 5.291 | 5.349 | 5.276 | 5.276 | 1,653,454 | -0.11(-2.01%) |
Jan 06, 2016 | 5.392 | 5.421 | 5.363 | 5.385 | 1,348,749 | -0.14(-2.61%) |
Jan 05, 2016 | 5.529 | 5.556 | 5.493 | 5.529 | 1,506,859 | +0.07(+1.19%) |