Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.600 | 4.690 | 4.420 | 4.640 | 47,970 | +0.08(+1.75%) |
Mar 30, 2016 | 4.550 | 4.750 | 4.390 | 4.560 | 75,041 | +0.12(+2.70%) |
Mar 29, 2016 | 4.310 | 4.470 | 4.210 | 4.440 | 41,897 | +0.14(+3.26%) |
Mar 28, 2016 | 4.110 | 4.380 | 4.100 | 4.300 | 24,659 | +0.22(+5.39%) |
Mar 24, 2016 | 4.070 | 4.080 | 4.080 | 4.080 | 12,800 | -0.02(-0.49%) |
Mar 23, 2016 | 4.190 | 4.190 | 4.070 | 4.100 | 7,472 | -0.04(-0.97%) |
Mar 22, 2016 | 4.180 | 4.250 | 4.120 | 4.140 | 22,278 | +0.01(+0.24%) |
Mar 21, 2016 | 4.140 | 4.240 | 4.130 | 4.130 | 32,870 | -0.01(-0.24%) |
Mar 18, 2016 | 4.200 | 4.250 | 4.140 | 4.140 | 29,033 | -0.07(-1.66%) |
Mar 17, 2016 | 4.170 | 4.210 | 4.110 | 4.210 | 12,333 | +0.06(+1.45%) |
Mar 16, 2016 | 4.100 | 4.180 | 4.100 | 4.150 | 5,831 | +0.04(+0.97%) |
Mar 15, 2016 | 4.170 | 4.170 | 4.100 | 4.110 | 9,736 | -0.04(-0.96%) |
Mar 14, 2016 | 4.170 | 4.200 | 4.150 | 4.150 | 18,929 | +0.00(+0.00%) |
Mar 11, 2016 | 4.120 | 4.180 | 4.120 | 4.150 | 11,453 | +0.03(+0.73%) |
Mar 10, 2016 | 4.160 | 4.160 | 4.100 | 4.120 | 4,261 | -0.01(-0.24%) |
Mar 09, 2016 | 4.160 | 4.180 | 4.100 | 4.130 | 6,385 | +0.02(+0.49%) |
Mar 08, 2016 | 4.120 | 4.170 | 4.080 | 4.110 | 13,487 | -0.01(-0.24%) |
Mar 07, 2016 | 4.050 | 4.140 | 4.010 | 4.120 | 20,256 | +0.03(+0.73%) |
Mar 04, 2016 | 4.210 | 4.210 | 4.080 | 4.090 | 39,686 | -0.11(-2.62%) |
Mar 03, 2016 | 4.200 | 4.249 | 4.180 | 4.200 | 35,061 | +0.01(+0.24%) |
Mar 02, 2016 | 4.190 | 4.230 | 4.120 | 4.190 | 52,638 | +0.00(+0.00%) |
Mar 01, 2016 | 4.200 | 4.280 | 4.180 | 4.190 | 24,910 | -0.02(-0.48%) |
Feb 29, 2016 | 4.270 | 4.286 | 4.143 | 4.210 | 13,663 | -0.06(-1.41%) |
Feb 26, 2016 | 4.299 | 4.320 | 4.270 | 4.270 | 14,190 | -0.01(-0.23%) |
Feb 25, 2016 | 4.300 | 4.300 | 4.260 | 4.280 | 4,132 | +0.02(+0.47%) |
Feb 24, 2016 | 4.280 | 4.330 | 4.250 | 4.260 | 15,006 | -0.04(-0.93%) |
Feb 23, 2016 | 4.350 | 4.350 | 4.295 | 4.300 | 3,947 | -0.06(-1.38%) |
Feb 22, 2016 | 4.290 | 4.425 | 4.290 | 4.360 | 16,825 | +0.07(+1.63%) |
Feb 19, 2016 | 4.250 | 4.299 | 4.250 | 4.290 | 4,753 | +0.04(+0.94%) |
Feb 18, 2016 | 4.290 | 4.330 | 4.250 | 4.250 | 21,023 | -0.08(-1.85%) |
Feb 17, 2016 | 4.410 | 4.620 | 4.300 | 4.330 | 32,799 | -0.17(-3.78%) |
Feb 16, 2016 | 4.670 | 5.050 | 4.300 | 4.500 | 249,324 | +0.91(+25.35%) |
Feb 12, 2016 | 3.620 | 3.590 | 3.590 | 3.590 | 19,400 | +0.07(+1.99%) |
Feb 11, 2016 | 3.560 | 3.620 | 3.510 | 3.520 | 9,629 | -0.11(-3.03%) |
Feb 10, 2016 | 3.600 | 3.690 | 3.580 | 3.630 | 9,421 | +0.01(+0.28%) |
Feb 09, 2016 | 3.730 | 3.890 | 3.560 | 3.620 | 24,225 | +0.07(+1.97%) |
Feb 08, 2016 | 3.800 | 3.800 | 3.501 | 3.550 | 39,469 | -0.25(-6.58%) |
Feb 05, 2016 | 3.850 | 3.890 | 3.800 | 3.800 | 20,636 | -0.04(-1.04%) |
Feb 04, 2016 | 3.860 | 3.880 | 3.829 | 3.840 | 6,399 | +0.03(+0.79%) |
Feb 03, 2016 | 3.860 | 3.925 | 3.650 | 3.810 | 74,493 | -0.09(-2.31%) |
Feb 02, 2016 | 3.840 | 3.900 | 3.810 | 3.900 | 13,785 | +0.01(+0.26%) |
Feb 01, 2016 | 3.870 | 3.930 | 3.870 | 3.890 | 12,863 | -0.06(-1.52%) |
Jan 29, 2016 | 3.900 | 3.980 | 3.864 | 3.950 | 28,803 | +0.08(+2.07%) |
Jan 28, 2016 | 3.910 | 3.988 | 3.860 | 3.870 | 13,188 | -0.06(-1.53%) |
Jan 27, 2016 | 3.990 | 4.000 | 3.930 | 3.930 | 7,772 | +0.00(+0.00%) |
Jan 26, 2016 | 4.000 | 4.000 | 3.910 | 3.930 | 22,955 | -0.04(-1.01%) |
Jan 25, 2016 | 4.040 | 4.110 | 3.960 | 3.970 | 11,101 | -0.11(-2.70%) |
Jan 22, 2016 | 4.070 | 4.180 | 3.967 | 4.080 | 64,535 | +0.07(+1.75%) |
Jan 21, 2016 | 4.040 | 4.190 | 3.934 | 4.010 | 64,385 | +0.03(+0.75%) |
Jan 20, 2016 | 3.900 | 4.140 | 3.900 | 3.980 | 107,047 | -0.19(-4.56%) |
Jan 19, 2016 | 4.670 | 4.670 | 4.048 | 4.170 | 158,498 | -0.43(-9.35%) |
Jan 15, 2016 | 4.490 | 4.600 | 4.600 | 4.600 | 18,300 | -0.03(-0.65%) |
Jan 14, 2016 | 4.520 | 4.715 | 4.410 | 4.630 | 31,315 | +0.06(+1.31%) |
Jan 13, 2016 | 4.860 | 4.940 | 4.520 | 4.570 | 21,242 | -0.30(-6.16%) |
Jan 12, 2016 | 5.020 | 5.070 | 4.832 | 4.870 | 44,875 | -0.18(-3.56%) |
Jan 11, 2016 | 5.250 | 5.250 | 4.970 | 5.050 | 76,048 | -0.19(-3.63%) |
Jan 08, 2016 | 4.800 | 5.310 | 4.800 | 5.240 | 163,184 | +0.50(+10.55%) |
Jan 07, 2016 | 4.200 | 4.890 | 4.200 | 4.740 | 171,709 | +0.47(+11.01%) |
Jan 06, 2016 | 4.440 | 4.440 | 4.270 | 4.270 | 34,142 | -0.20(-4.47%) |
Jan 05, 2016 | 4.500 | 4.560 | 4.440 | 4.470 | 31,916 | -0.03(-0.67%) |