Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.260 | 4.430 | 4.210 | 4.210 | 6,817 | -0.09(-2.09%) |
Mar 30, 2016 | 4.430 | 4.435 | 4.260 | 4.300 | 15,226 | -0.12(-2.71%) |
Mar 29, 2016 | 4.300 | 4.470 | 4.120 | 4.420 | 17,030 | +0.08(+1.84%) |
Mar 28, 2016 | 4.350 | 4.440 | 4.220 | 4.340 | 20,684 | +0.10(+2.36%) |
Mar 24, 2016 | 4.260 | 4.240 | 4.240 | 4.240 | 97,600 | -0.26(-5.78%) |
Mar 23, 2016 | 4.409 | 4.500 | 4.393 | 4.500 | 10,990 | +0.03(+0.67%) |
Mar 22, 2016 | 4.460 | 4.520 | 4.330 | 4.470 | 16,673 | +0.02(+0.45%) |
Mar 21, 2016 | 4.440 | 4.460 | 4.200 | 4.450 | 22,132 | +0.08(+1.83%) |
Mar 18, 2016 | 4.450 | 4.540 | 4.360 | 4.370 | 95,084 | -0.07(-1.58%) |
Mar 17, 2016 | 4.370 | 4.550 | 4.370 | 4.440 | 10,921 | -0.01(-0.22%) |
Mar 16, 2016 | 4.420 | 4.500 | 4.360 | 4.450 | 33,026 | -0.04(-0.89%) |
Mar 15, 2016 | 4.360 | 4.540 | 4.360 | 4.490 | 12,044 | +0.00(+0.00%) |
Mar 14, 2016 | 4.380 | 4.610 | 4.380 | 4.490 | 29,595 | +0.13(+2.98%) |
Mar 11, 2016 | 4.217 | 4.360 | 4.160 | 4.360 | 11,076 | +0.09(+2.11%) |
Mar 10, 2016 | 4.200 | 4.430 | 4.200 | 4.270 | 21,167 | +0.09(+2.15%) |
Mar 09, 2016 | 4.300 | 4.500 | 4.130 | 4.180 | 22,702 | -0.12(-2.79%) |
Mar 08, 2016 | 4.430 | 4.500 | 4.250 | 4.300 | 238,635 | -0.17(-3.80%) |
Mar 07, 2016 | 4.370 | 4.590 | 4.350 | 4.470 | 18,378 | +0.09(+2.05%) |
Mar 04, 2016 | 4.312 | 4.586 | 4.310 | 4.380 | 17,489 | +0.03(+0.69%) |
Mar 03, 2016 | 4.420 | 4.530 | 4.280 | 4.350 | 18,709 | -0.15(-3.23%) |
Mar 02, 2016 | 4.590 | 4.590 | 4.430 | 4.495 | 25,987 | +0.00(+0.11%) |
Mar 01, 2016 | 4.500 | 4.620 | 4.290 | 4.490 | 14,881 | +0.00(+0.00%) |
Feb 29, 2016 | 4.620 | 4.620 | 4.080 | 4.490 | 10,544 | -0.08(-1.75%) |
Feb 26, 2016 | 4.170 | 4.700 | 4.110 | 4.570 | 41,533 | +0.36(+8.55%) |
Feb 25, 2016 | 3.740 | 4.260 | 3.740 | 4.210 | 22,631 | +0.49(+13.17%) |
Feb 24, 2016 | 3.640 | 3.760 | 3.250 | 3.720 | 16,307 | -0.20(-5.10%) |
Feb 23, 2016 | 4.000 | 4.390 | 3.820 | 3.920 | 49,975 | -0.04(-1.01%) |
Feb 22, 2016 | 4.190 | 4.282 | 3.960 | 3.960 | 69,131 | -0.23(-5.49%) |
Feb 19, 2016 | 4.270 | 4.340 | 4.120 | 4.190 | 33,402 | -0.08(-1.87%) |
Feb 18, 2016 | 4.230 | 4.410 | 4.230 | 4.270 | 54,789 | +0.08(+1.91%) |
Feb 17, 2016 | 4.300 | 4.300 | 4.120 | 4.190 | 17,581 | +0.10(+2.32%) |
Feb 16, 2016 | 4.140 | 4.300 | 4.090 | 4.095 | 10,956 | +0.00(+0.12%) |
Feb 12, 2016 | 4.510 | 4.090 | 4.090 | 4.090 | 29,700 | -0.18(-4.22%) |
Feb 11, 2016 | 4.250 | 4.490 | 4.176 | 4.270 | 23,707 | -0.06(-1.39%) |
Feb 10, 2016 | 4.400 | 4.420 | 4.224 | 4.330 | 17,458 | -0.07(-1.59%) |
Feb 09, 2016 | 4.450 | 4.450 | 4.360 | 4.400 | 30,085 | -0.23(-4.97%) |
Feb 08, 2016 | 4.420 | 4.630 | 4.200 | 4.630 | 15,551 | +0.18(+4.04%) |
Feb 05, 2016 | 4.500 | 4.500 | 4.420 | 4.450 | 12,000 | -0.02(-0.45%) |
Feb 04, 2016 | 4.480 | 4.780 | 4.430 | 4.470 | 30,274 | +0.00(+0.00%) |
Feb 03, 2016 | 4.500 | 4.600 | 4.425 | 4.470 | 11,956 | -0.07(-1.54%) |
Feb 02, 2016 | 4.420 | 4.610 | 4.285 | 4.540 | 16,731 | +0.10(+2.25%) |
Feb 01, 2016 | 4.370 | 4.560 | 4.022 | 4.440 | 53,475 | +0.09(+2.07%) |
Jan 29, 2016 | 4.280 | 4.400 | 4.180 | 4.350 | 23,838 | +0.06(+1.40%) |
Jan 28, 2016 | 4.500 | 4.500 | 4.290 | 4.290 | 2,798 | -0.06(-1.38%) |
Jan 27, 2016 | 4.500 | 4.500 | 4.290 | 4.350 | 7,898 | -0.07(-1.58%) |
Jan 26, 2016 | 4.460 | 4.620 | 4.370 | 4.420 | 4,910 | +0.01(+0.23%) |
Jan 25, 2016 | 4.470 | 4.500 | 4.410 | 4.410 | 4,956 | -0.09(-2.00%) |
Jan 22, 2016 | 4.400 | 4.540 | 4.400 | 4.500 | 24,007 | +0.15(+3.45%) |
Jan 21, 2016 | 4.320 | 4.460 | 4.260 | 4.350 | 12,393 | +0.04(+0.93%) |
Jan 20, 2016 | 4.030 | 4.390 | 3.810 | 4.310 | 59,736 | +0.20(+4.87%) |
Jan 19, 2016 | 4.310 | 4.350 | 4.090 | 4.110 | 13,955 | -0.16(-3.75%) |
Jan 15, 2016 | 4.350 | 4.270 | 4.270 | 4.270 | 13,600 | -0.16(-3.61%) |
Jan 14, 2016 | 4.560 | 4.570 | 4.348 | 4.430 | 45,588 | -0.12(-2.64%) |
Jan 13, 2016 | 4.650 | 4.750 | 4.510 | 4.550 | 79,860 | -0.06(-1.30%) |
Jan 12, 2016 | 4.840 | 4.840 | 4.550 | 4.610 | 39,226 | -0.28(-5.73%) |
Jan 11, 2016 | 4.830 | 4.900 | 4.830 | 4.890 | 14,404 | +0.07(+1.45%) |
Jan 08, 2016 | 4.780 | 5.050 | 4.770 | 4.820 | 9,931 | +0.09(+1.90%) |
Jan 07, 2016 | 4.820 | 4.829 | 4.550 | 4.730 | 20,703 | -0.16(-3.27%) |
Jan 06, 2016 | 4.740 | 4.940 | 4.680 | 4.890 | 17,288 | -0.01(-0.20%) |
Jan 05, 2016 | 5.060 | 5.060 | 4.870 | 4.900 | 36,248 | -0.13(-2.58%) |