Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.420 | 4.420 | 4.320 | 4.350 | 16,306 | -0.08(-1.81%) |
Mar 30, 2016 | 4.325 | 4.430 | 4.252 | 4.430 | 10,843 | +0.17(+3.87%) |
Mar 29, 2016 | 4.265 | 4.265 | 4.265 | 4.265 | 396 | +0.02(+0.47%) |
Mar 24, 2016 | 4.245 | 4.245 | 4.245 | 0 | +0.09(+2.29%) | |
Mar 23, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 267 | +0.10(+2.34%) |
Mar 22, 2016 | 3.910 | 4.055 | 3.910 | 4.055 | 4,527 | -0.02(-0.37%) |
Mar 21, 2016 | 4.130 | 4.130 | 4.070 | 4.070 | 200 | -0.13(-3.10%) |
Mar 18, 2016 | 4.200 | 4.250 | 4.200 | 4.200 | 3,981 | -0.18(-4.11%) |
Mar 17, 2016 | 4.310 | 4.420 | 4.310 | 4.380 | 25,559 | +0.07(+1.53%) |
Mar 16, 2016 | 4.399 | 4.399 | 4.200 | 4.314 | 6,255 | -0.02(-0.37%) |
Mar 15, 2016 | 4.280 | 4.386 | 4.280 | 4.330 | 1,757 | +0.09(+2.12%) |
Mar 14, 2016 | 4.240 | 4.240 | 4.240 | 4.240 | 730 | -0.16(-3.64%) |
Mar 11, 2016 | 4.350 | 4.400 | 4.350 | 4.400 | 10,527 | +0.10(+2.33%) |
Mar 10, 2016 | 4.200 | 4.300 | 4.190 | 4.300 | 18,077 | +0.10(+2.38%) |
Mar 09, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 712 | -0.20(-4.55%) |
Mar 08, 2016 | 4.320 | 4.400 | 4.300 | 4.400 | 62,777 | +0.14(+3.29%) |
Mar 07, 2016 | 4.510 | 4.510 | 4.260 | 4.260 | 560 | -0.08(-1.73%) |
Mar 04, 2016 | 4.360 | 4.400 | 4.335 | 4.335 | 9,581 | +0.14(+3.46%) |
Mar 03, 2016 | 4.150 | 4.190 | 4.150 | 4.190 | 39,247 | -0.07(-1.64%) |
Mar 02, 2016 | 4.320 | 4.320 | 4.260 | 4.260 | 6,671 | +0.14(+3.40%) |
Feb 29, 2016 | 4.120 | 4.120 | 4.120 | 1 | -0.05(-1.20%) | |
Feb 26, 2016 | 4.050 | 4.175 | 4.050 | 4.170 | 3,210 | +0.18(+4.51%) |
Feb 25, 2016 | 3.925 | 4.000 | 3.890 | 3.990 | 14,779 | +0.32(+8.72%) |
Feb 24, 2016 | 3.720 | 3.740 | 3.670 | 3.670 | 30,865 | -0.07(-1.87%) |
Feb 23, 2016 | 3.795 | 3.822 | 3.740 | 3.740 | 12,317 | -0.03(-0.80%) |
Feb 22, 2016 | 3.910 | 3.910 | 3.770 | 3.770 | 25,243 | -0.01(-0.26%) |
Feb 18, 2016 | 3.780 | 3.780 | 3.780 | 0 | -0.03(-0.79%) | |
Feb 17, 2016 | 3.730 | 3.824 | 3.720 | 3.810 | 101,492 | -0.06(-1.55%) |
Feb 16, 2016 | 3.780 | 3.870 | 3.780 | 3.870 | 3,242 | +0.08(+2.11%) |
Feb 12, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.05(+1.34%) | |
Feb 11, 2016 | 3.720 | 3.776 | 3.720 | 3.740 | 6,248 | -0.09(-2.35%) |
Feb 10, 2016 | 3.850 | 3.850 | 3.822 | 3.830 | 581 | -0.08(-2.05%) |
Feb 09, 2016 | 3.970 | 3.970 | 3.780 | 3.910 | 141,309 | -0.22(-5.44%) |
Feb 08, 2016 | 4.170 | 4.170 | 4.010 | 4.135 | 7,718 | -0.29(-6.45%) |
Feb 04, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.05(+1.14%) | |
Feb 03, 2016 | 4.130 | 4.370 | 4.130 | 4.370 | 5,723 | +0.13(+3.07%) |
Feb 02, 2016 | 4.240 | 4.260 | 4.230 | 4.240 | 66,886 | -0.01(-0.19%) |
Feb 01, 2016 | 4.290 | 4.350 | 4.220 | 4.248 | 10,912 | -0.04(-0.98%) |
Jan 29, 2016 | 4.100 | 4.290 | 4.100 | 4.290 | 8,086 | +0.18(+4.38%) |
Jan 28, 2016 | 4.080 | 4.170 | 4.080 | 4.110 | 13,976 | +0.03(+0.74%) |
Jan 27, 2016 | 4.180 | 4.230 | 4.080 | 4.080 | 10,023 | +0.01(+0.25%) |
Jan 26, 2016 | 4.100 | 4.130 | 4.050 | 4.070 | 89,969 | +0.03(+0.74%) |
Jan 25, 2016 | 4.080 | 4.100 | 4.040 | 4.040 | 48,552 | +0.04(+1.00%) |
Jan 22, 2016 | 3.950 | 4.055 | 3.930 | 4.000 | 32,299 | +0.20(+5.26%) |
Jan 21, 2016 | 3.830 | 3.830 | 3.780 | 3.800 | 19,891 | -0.05(-1.30%) |
Jan 20, 2016 | 4.100 | 4.160 | 3.820 | 3.850 | 23,889 | -0.33(-7.89%) |
Jan 19, 2016 | 4.190 | 4.210 | 4.170 | 4.180 | 14,727 | -0.06(-1.51%) |
Jan 15, 2016 | 4.244 | 4.244 | 4.244 | 0 | -0.16(-3.55%) | |
Jan 14, 2016 | 4.380 | 4.400 | 4.350 | 4.400 | 13,025 | -0.04(-0.90%) |
Jan 13, 2016 | 4.590 | 4.650 | 4.400 | 4.440 | 14,816 | -0.26(-5.53%) |
Jan 12, 2016 | 4.700 | 4.700 | 4.600 | 4.700 | 14,073 | -0.05(-1.05%) |
Jan 11, 2016 | 4.785 | 4.785 | 4.700 | 4.750 | 9,478 | +0.13(+2.81%) |
Jan 08, 2016 | 4.668 | 4.668 | 4.620 | 4.620 | 232 | -0.08(-1.64%) |
Jan 07, 2016 | 4.800 | 4.800 | 4.697 | 4.697 | 16,272 | -0.06(-1.32%) |
Jan 06, 2016 | 4.760 | 4.760 | 4.760 | 4.760 | 3,050 | -0.02(-0.46%) |
Jan 05, 2016 | 4.850 | 4.890 | 4.782 | 4.782 | 4,878 | -0.02(-0.37%) |