Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.260 | 4.400 | 4.260 | 4.310 | 18,213 | +0.15(+3.61%) |
Mar 30, 2016 | 4.370 | 4.430 | 4.100 | 4.160 | 56,671 | -0.38(-8.37%) |
Mar 29, 2016 | 4.400 | 4.720 | 4.300 | 4.540 | 23,207 | +0.14(+3.18%) |
Mar 28, 2016 | 4.450 | 4.550 | 4.340 | 4.400 | 13,472 | -0.12(-2.65%) |
Mar 24, 2016 | 4.520 | 4.520 | 4.520 | 0 | -0.05(-1.09%) | |
Mar 23, 2016 | 4.640 | 4.780 | 4.530 | 4.570 | 6,208 | -0.18(-3.79%) |
Mar 22, 2016 | 4.550 | 4.840 | 4.550 | 4.750 | 17,512 | +0.15(+3.26%) |
Mar 21, 2016 | 4.800 | 4.850 | 4.580 | 4.600 | 11,640 | -0.13(-2.75%) |
Mar 18, 2016 | 4.700 | 4.820 | 4.610 | 4.730 | 7,837 | +0.09(+1.94%) |
Mar 17, 2016 | 4.600 | 4.640 | 4.430 | 4.640 | 20,325 | -0.06(-1.28%) |
Mar 16, 2016 | 4.990 | 4.990 | 4.610 | 4.700 | 15,063 | -0.08(-1.67%) |
Mar 15, 2016 | 5.010 | 5.010 | 4.750 | 4.780 | 25,786 | -0.31(-6.09%) |
Mar 14, 2016 | 5.190 | 5.200 | 4.970 | 5.090 | 11,069 | +0.12(+2.41%) |
Mar 11, 2016 | 4.680 | 5.120 | 4.680 | 4.970 | 32,704 | +0.21(+4.41%) |
Mar 10, 2016 | 4.800 | 4.820 | 4.580 | 4.760 | 21,912 | -0.04(-0.83%) |
Mar 09, 2016 | 4.920 | 4.930 | 4.790 | 4.800 | 13,796 | -0.20(-4.00%) |
Mar 08, 2016 | 5.290 | 5.290 | 5.000 | 5.000 | 15,902 | -0.25(-4.76%) |
Mar 07, 2016 | 5.140 | 5.350 | 4.730 | 5.250 | 42,254 | +0.35(+7.14%) |
Mar 04, 2016 | 5.350 | 5.350 | 4.980 | 4.900 | 58,519 | -0.43(-8.07%) |
Mar 03, 2016 | 5.300 | 6.000 | 5.120 | 5.330 | 173,845 | +0.48(+9.90%) |
Mar 02, 2016 | 4.200 | 4.960 | 4.200 | 4.850 | 42,125 | +0.67(+16.03%) |
Mar 01, 2016 | 4.190 | 4.250 | 4.120 | 4.180 | 10,588 | +0.17(+4.24%) |
Feb 29, 2016 | 4.100 | 4.160 | 4.000 | 4.010 | 7,347 | -0.09(-2.20%) |
Feb 26, 2016 | 4.380 | 4.380 | 4.040 | 4.100 | 18,617 | -0.16(-3.76%) |
Feb 25, 2016 | 4.250 | 4.270 | 4.250 | 4.260 | 1,965 | -0.04(-0.93%) |
Feb 24, 2016 | 4.280 | 4.420 | 4.200 | 4.300 | 16,275 | +0.01(+0.23%) |
Feb 23, 2016 | 4.310 | 4.500 | 4.250 | 4.290 | 25,108 | +0.18(+4.38%) |
Feb 22, 2016 | 4.240 | 4.260 | 4.110 | 4.110 | 9,949 | -0.13(-3.07%) |
Feb 19, 2016 | 4.190 | 4.440 | 4.090 | 4.240 | 20,495 | +0.04(+0.95%) |
Feb 18, 2016 | 4.500 | 4.600 | 4.200 | 4.200 | 13,105 | -0.16(-3.67%) |
Feb 17, 2016 | 4.160 | 4.500 | 4.120 | 4.360 | 24,443 | +0.23(+5.57%) |
Feb 16, 2016 | 4.000 | 4.170 | 4.000 | 4.130 | 18,553 | +0.15(+3.77%) |
Feb 12, 2016 | 3.980 | 3.980 | 3.980 | 0 | -0.02(-0.50%) | |
Feb 11, 2016 | 3.810 | 4.000 | 3.770 | 4.000 | 6,125 | +0.08(+2.04%) |
Feb 10, 2016 | 4.100 | 4.190 | 3.840 | 3.920 | 13,169 | -0.12(-2.97%) |
Feb 09, 2016 | 4.050 | 4.190 | 3.990 | 4.040 | 9,030 | -0.11(-2.65%) |
Feb 08, 2016 | 4.400 | 4.400 | 4.080 | 4.150 | 11,652 | -0.15(-3.49%) |
Feb 05, 2016 | 4.250 | 4.350 | 4.090 | 4.300 | 18,340 | +0.06(+1.42%) |
Feb 04, 2016 | 4.110 | 4.330 | 4.110 | 4.240 | 19,419 | +0.18(+4.43%) |
Feb 03, 2016 | 4.150 | 4.320 | 3.940 | 4.060 | 37,233 | -0.09(-2.17%) |
Feb 02, 2016 | 4.420 | 4.420 | 4.150 | 4.150 | 23,781 | -0.22(-5.03%) |
Feb 01, 2016 | 4.490 | 4.490 | 4.345 | 4.370 | 11,210 | -0.15(-3.32%) |
Jan 29, 2016 | 4.340 | 4.550 | 4.340 | 4.520 | 8,577 | +0.15(+3.43%) |
Jan 28, 2016 | 4.520 | 4.660 | 4.350 | 4.370 | 14,963 | -0.25(-5.41%) |
Jan 27, 2016 | 5.080 | 5.080 | 4.580 | 4.620 | 28,400 | -0.50(-9.77%) |
Jan 26, 2016 | 5.250 | 5.500 | 5.040 | 5.120 | 43,762 | +0.06(+1.19%) |
Jan 25, 2016 | 4.640 | 5.250 | 4.530 | 5.060 | 98,946 | +0.73(+16.86%) |
Jan 22, 2016 | 4.390 | 4.450 | 4.260 | 4.330 | 19,116 | +0.09(+2.12%) |
Jan 21, 2016 | 4.300 | 4.470 | 4.210 | 4.240 | 25,830 | -0.09(-2.08%) |
Jan 20, 2016 | 4.500 | 4.500 | 4.100 | 4.330 | 33,246 | -0.23(-5.04%) |
Jan 19, 2016 | 4.600 | 5.540 | 4.410 | 4.560 | 222,468 | +0.71(+18.44%) |
Jan 18, 2016 | 3.920 | 4.250 | 3.800 | 3.850 | 33,616 | -0.01(-0.26%) |
Jan 15, 2016 | 3.850 | 4.000 | 3.800 | 3.860 | 22,264 | -0.21(-5.16%) |
Jan 14, 2016 | 4.050 | 4.150 | 3.850 | 4.070 | 48,483 | +0.13(+3.30%) |
Jan 13, 2016 | 4.310 | 4.310 | 3.820 | 3.940 | 40,016 | -0.33(-7.73%) |
Jan 12, 2016 | 4.670 | 4.670 | 4.140 | 4.270 | 37,745 | -0.28(-6.15%) |
Jan 11, 2016 | 4.610 | 4.790 | 4.400 | 4.550 | 18,466 | -0.09(-1.94%) |
Jan 08, 2016 | 4.750 | 4.840 | 4.610 | 4.640 | 16,936 | +0.02(+0.43%) |
Jan 07, 2016 | 4.770 | 4.850 | 4.600 | 4.620 | 41,805 | -0.51(-9.94%) |
Jan 06, 2016 | 5.810 | 5.820 | 5.050 | 5.130 | 66,909 | -0.77(-13.05%) |
Jan 05, 2016 | 6.150 | 6.150 | 5.800 | 5.900 | 29,339 | -0.18(-2.96%) |