Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.959 | 4.057 | 3.930 | 4.009 | 117,526 | +0.01(+0.25%) |
Mar 30, 2016 | 4.009 | 4.068 | 3.959 | 3.999 | 127,270 | -0.02(-0.49%) |
Mar 29, 2016 | 3.761 | 4.048 | 3.662 | 4.019 | 67,226 | +0.21(+5.45%) |
Mar 28, 2016 | 3.959 | 3.959 | 3.732 | 3.811 | 55,518 | -0.03(-0.77%) |
Mar 24, 2016 | 3.771 | 3.841 | 3.841 | 3.841 | 219,632 | +0.03(+0.78%) |
Mar 23, 2016 | 3.979 | 4.009 | 3.811 | 3.811 | 39,211 | -0.14(-3.51%) |
Mar 22, 2016 | 3.940 | 3.999 | 3.860 | 3.949 | 58,119 | -0.03(-0.75%) |
Mar 21, 2016 | 3.999 | 4.098 | 3.949 | 3.979 | 76,167 | +0.03(+0.75%) |
Mar 18, 2016 | 3.811 | 4.048 | 3.811 | 3.949 | 291,475 | +0.15(+3.91%) |
Mar 17, 2016 | 3.761 | 3.949 | 3.751 | 3.801 | 227,787 | +0.05(+1.32%) |
Mar 16, 2016 | 3.682 | 3.811 | 3.623 | 3.751 | 57,847 | +0.10(+2.71%) |
Mar 15, 2016 | 3.732 | 3.831 | 3.643 | 3.652 | 41,040 | -0.17(-4.40%) |
Mar 14, 2016 | 3.949 | 4.009 | 3.821 | 3.821 | 53,762 | -0.14(-3.50%) |
Mar 11, 2016 | 3.791 | 4.027 | 3.791 | 3.959 | 70,039 | +0.09(+2.30%) |
Mar 10, 2016 | 4.029 | 4.147 | 3.870 | 3.870 | 88,568 | -0.13(-3.22%) |
Mar 09, 2016 | 3.761 | 4.068 | 3.712 | 3.999 | 185,740 | +0.21(+5.48%) |
Mar 08, 2016 | 3.751 | 3.791 | 3.613 | 3.791 | 43,960 | +0.08(+2.13%) |
Mar 07, 2016 | 3.514 | 3.801 | 3.494 | 3.712 | 200,072 | +0.07(+1.90%) |
Mar 04, 2016 | 3.623 | 3.662 | 3.573 | 3.643 | 147,814 | +0.04(+1.10%) |
Mar 03, 2016 | 3.583 | 3.652 | 3.563 | 3.603 | 155,038 | +0.04(+1.11%) |
Mar 02, 2016 | 3.652 | 3.652 | 3.524 | 3.563 | 61,791 | -0.06(-1.64%) |
Mar 01, 2016 | 3.761 | 3.761 | 3.603 | 3.623 | 166,929 | -0.01(-0.27%) |
Feb 29, 2016 | 3.702 | 3.702 | 3.581 | 3.633 | 41,197 | +0.00(+0.00%) |
Feb 26, 2016 | 3.662 | 3.761 | 3.554 | 3.633 | 71,241 | -0.03(-0.81%) |
Feb 25, 2016 | 3.662 | 3.692 | 3.555 | 3.662 | 64,590 | +0.00(+0.00%) |
Feb 24, 2016 | 3.643 | 3.662 | 3.537 | 3.662 | 27,006 | +0.02(+0.54%) |
Feb 23, 2016 | 3.801 | 3.850 | 3.643 | 3.643 | 79,650 | -0.14(-3.66%) |
Feb 22, 2016 | 3.751 | 3.910 | 3.722 | 3.781 | 202,507 | +0.06(+1.60%) |
Feb 19, 2016 | 3.771 | 3.880 | 3.672 | 3.722 | 270,728 | -0.09(-2.34%) |
Feb 18, 2016 | 3.959 | 3.959 | 3.791 | 3.811 | 200,008 | -0.20(-4.94%) |
Feb 17, 2016 | 4.157 | 4.157 | 3.811 | 4.009 | 249,006 | -0.15(-3.57%) |
Feb 16, 2016 | 4.207 | 4.207 | 4.058 | 4.157 | 278,808 | +0.01(+0.24%) |
Feb 12, 2016 | 3.920 | 4.147 | 4.147 | 4.147 | 269,842 | +0.29(+7.44%) |
Feb 11, 2016 | 3.850 | 3.910 | 3.692 | 3.860 | 179,009 | +0.02(+0.52%) |
Feb 10, 2016 | 3.702 | 3.910 | 3.662 | 3.841 | 482,536 | +0.14(+3.74%) |
Feb 09, 2016 | 3.524 | 3.826 | 3.469 | 3.702 | 439,456 | +0.12(+3.31%) |
Feb 08, 2016 | 3.326 | 3.959 | 3.326 | 3.583 | 529,098 | +0.42(+13.13%) |
Feb 05, 2016 | 3.009 | 3.326 | 3.009 | 3.167 | 226,847 | +0.20(+6.67%) |
Feb 04, 2016 | 2.574 | 2.989 | 2.567 | 2.970 | 446,892 | +0.47(+18.58%) |
Feb 03, 2016 | 2.296 | 2.523 | 2.296 | 2.504 | 127,456 | +0.24(+10.48%) |
Feb 02, 2016 | 2.296 | 2.336 | 2.188 | 2.267 | 82,765 | -0.03(-1.29%) |
Feb 01, 2016 | 2.277 | 2.392 | 2.257 | 2.296 | 60,426 | +0.12(+5.45%) |
Jan 29, 2016 | 2.287 | 2.287 | 2.158 | 2.178 | 35,576 | -0.08(-3.51%) |
Jan 28, 2016 | 2.306 | 2.306 | 2.237 | 2.257 | 51,527 | -0.02(-0.87%) |
Jan 27, 2016 | 2.267 | 2.395 | 2.257 | 2.277 | 84,721 | +0.10(+4.55%) |
Jan 26, 2016 | 2.326 | 2.356 | 2.178 | 2.178 | 25,034 | -0.11(-4.76%) |
Jan 25, 2016 | 2.346 | 2.346 | 2.257 | 2.287 | 83,861 | -0.06(-2.53%) |
Jan 22, 2016 | 2.267 | 2.405 | 2.256 | 2.346 | 85,431 | +0.03(+1.28%) |
Jan 21, 2016 | 2.316 | 2.326 | 2.296 | 2.316 | 26,123 | +0.05(+2.18%) |
Jan 20, 2016 | 2.336 | 2.356 | 2.247 | 2.267 | 57,412 | -0.11(-4.58%) |
Jan 19, 2016 | 2.475 | 3.237 | 2.356 | 2.376 | 96,831 | -0.03(-1.23%) |
Jan 15, 2016 | 2.376 | 2.405 | 2.405 | 2.405 | 68,698 | -0.04(-1.62%) |
Jan 14, 2016 | 2.494 | 2.536 | 2.415 | 2.445 | 9,930 | -0.05(-1.98%) |
Jan 13, 2016 | 2.504 | 2.564 | 2.450 | 2.494 | 27,008 | +0.04(+1.61%) |
Jan 12, 2016 | 2.514 | 2.554 | 2.296 | 2.455 | 140,280 | +0.01(+0.40%) |
Jan 11, 2016 | 2.455 | 2.574 | 2.445 | 2.445 | 51,573 | -0.04(-1.59%) |
Jan 08, 2016 | 2.494 | 2.534 | 2.435 | 2.484 | 100,577 | -0.04(-1.57%) |
Jan 07, 2016 | 2.554 | 2.554 | 2.475 | 2.524 | 33,499 | -0.09(-3.41%) |
Jan 06, 2016 | 2.682 | 2.772 | 2.524 | 2.613 | 67,204 | -0.16(-5.71%) |
Jan 05, 2016 | 2.742 | 2.791 | 2.732 | 2.772 | 38,418 | -0.06(-2.10%) |