Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.247 | 4.259 | 4.171 | 4.179 | 48,527 | -0.08(-1.98%) |
Mar 30, 2016 | 4.280 | 4.289 | 4.238 | 4.264 | 43,406 | +0.02(+0.40%) |
Mar 29, 2016 | 4.289 | 4.289 | 4.247 | 4.247 | 15,983 | -0.03(-0.59%) |
Mar 28, 2016 | 4.221 | 4.343 | 4.221 | 4.272 | 13,098 | +0.10(+2.42%) |
Mar 24, 2016 | 4.044 | 4.171 | 4.171 | 4.171 | 21,837 | +0.08(+2.06%) |
Mar 23, 2016 | 4.221 | 4.221 | 4.044 | 4.087 | 37,720 | -0.14(-3.39%) |
Mar 22, 2016 | 4.272 | 4.381 | 4.213 | 4.230 | 27,587 | -0.01(-0.20%) |
Mar 21, 2016 | 4.095 | 4.279 | 4.095 | 4.238 | 31,792 | +0.11(+2.65%) |
Mar 18, 2016 | 4.306 | 4.381 | 4.129 | 4.129 | 47,027 | -0.15(-3.54%) |
Mar 17, 2016 | 4.171 | 4.390 | 4.171 | 4.280 | 36,233 | +0.08(+2.01%) |
Mar 16, 2016 | 4.196 | 4.314 | 4.196 | 4.196 | 10,665 | -0.04(-0.99%) |
Mar 15, 2016 | 4.205 | 4.238 | 4.125 | 4.238 | 34,679 | +0.07(+1.62%) |
Mar 14, 2016 | 4.061 | 4.205 | 4.061 | 4.171 | 56,378 | +0.11(+2.70%) |
Mar 11, 2016 | 4.212 | 4.213 | 4.036 | 4.061 | 55,118 | -0.07(-1.63%) |
Mar 10, 2016 | 4.120 | 4.205 | 4.103 | 4.129 | 14,902 | +0.00(+0.00%) |
Mar 09, 2016 | 4.196 | 4.213 | 4.129 | 4.129 | 19,679 | -0.01(-0.20%) |
Mar 08, 2016 | 4.112 | 4.213 | 4.087 | 4.137 | 24,316 | -0.03(-0.61%) |
Mar 07, 2016 | 4.171 | 4.213 | 4.061 | 4.162 | 85,186 | -0.13(-2.95%) |
Mar 04, 2016 | 4.348 | 4.375 | 4.297 | 4.289 | 49,269 | -0.07(-1.55%) |
Mar 03, 2016 | 4.356 | 4.407 | 4.348 | 4.356 | 21,273 | -0.01(-0.19%) |
Mar 02, 2016 | 4.323 | 4.381 | 4.323 | 4.365 | 39,613 | +0.01(+0.19%) |
Mar 01, 2016 | 4.373 | 4.386 | 4.339 | 4.356 | 32,748 | -0.03(-0.77%) |
Feb 29, 2016 | 4.466 | 4.542 | 4.390 | 4.390 | 42,646 | -0.06(-1.33%) |
Feb 26, 2016 | 4.221 | 4.483 | 4.221 | 4.449 | 73,304 | +0.29(+7.10%) |
Feb 25, 2016 | 4.002 | 4.154 | 4.002 | 4.154 | 27,329 | +0.14(+3.57%) |
Feb 24, 2016 | 3.977 | 4.044 | 3.876 | 4.011 | 20,657 | +0.00(+0.00%) |
Feb 23, 2016 | 3.977 | 4.044 | 3.866 | 4.011 | 42,275 | +0.03(+0.85%) |
Feb 22, 2016 | 3.943 | 3.994 | 3.893 | 3.977 | 28,736 | +0.04(+1.07%) |
Feb 19, 2016 | 3.851 | 3.893 | 3.851 | 3.935 | 31,603 | +0.06(+1.52%) |
Feb 18, 2016 | 3.766 | 3.876 | 3.758 | 3.876 | 53,167 | +0.11(+2.91%) |
Feb 17, 2016 | 3.783 | 3.792 | 3.665 | 3.766 | 85,313 | -0.08(-1.97%) |
Feb 16, 2016 | 3.876 | 3.926 | 3.556 | 3.842 | 107,895 | -0.13(-3.39%) |
Feb 12, 2016 | 4.036 | 3.977 | 3.977 | 3.977 | 31,925 | -0.04(-1.05%) |
Feb 11, 2016 | 3.985 | 4.104 | 3.960 | 4.019 | 28,892 | +0.02(+0.42%) |
Feb 10, 2016 | 4.011 | 4.069 | 3.961 | 4.002 | 25,752 | +0.01(+0.21%) |
Feb 09, 2016 | 3.977 | 4.044 | 3.977 | 3.994 | 33,377 | -0.03(-0.83%) |
Feb 08, 2016 | 4.052 | 4.083 | 3.977 | 4.027 | 28,405 | -0.06(-1.43%) |
Feb 05, 2016 | 4.102 | 4.136 | 4.086 | 4.086 | 26,759 | -0.03(-0.61%) |
Feb 04, 2016 | 4.211 | 4.244 | 4.086 | 4.111 | 49,630 | -0.08(-1.99%) |
Feb 03, 2016 | 4.219 | 4.244 | 4.194 | 4.194 | 34,380 | -0.01(-0.20%) |
Feb 02, 2016 | 4.211 | 4.277 | 4.169 | 4.202 | 41,530 | -0.07(-1.56%) |
Feb 01, 2016 | 4.144 | 4.303 | 4.111 | 4.269 | 90,232 | +0.13(+3.02%) |
Jan 29, 2016 | 4.111 | 4.169 | 4.084 | 4.144 | 46,520 | +0.05(+1.22%) |
Jan 28, 2016 | 4.136 | 4.169 | 4.086 | 4.094 | 70,888 | -0.05(-1.21%) |
Jan 27, 2016 | 4.328 | 4.328 | 4.136 | 4.144 | 91,337 | -0.22(-4.97%) |
Jan 26, 2016 | 4.761 | 4.761 | 4.277 | 4.361 | 67,759 | -0.03(-0.57%) |
Jan 25, 2016 | 4.219 | 4.461 | 4.219 | 4.386 | 67,922 | +0.13(+3.14%) |
Jan 22, 2016 | 4.002 | 4.261 | 4.002 | 4.252 | 57,950 | +0.24(+6.03%) |
Jan 21, 2016 | 3.919 | 4.036 | 3.919 | 4.011 | 144,542 | -0.13(-3.22%) |
Jan 20, 2016 | 4.252 | 4.357 | 4.061 | 4.144 | 139,406 | -0.11(-2.55%) |
Jan 19, 2016 | 4.161 | 4.459 | 4.136 | 4.252 | 121,540 | +0.03(+0.59%) |
Jan 15, 2016 | 4.011 | 4.227 | 4.227 | 4.227 | 88,388 | +0.04(+1.00%) |
Jan 14, 2016 | 4.436 | 4.436 | 4.169 | 4.186 | 112,176 | -0.25(-5.64%) |
Jan 13, 2016 | 4.644 | 4.719 | 4.436 | 4.436 | 72,405 | -0.20(-4.32%) |
Jan 12, 2016 | 4.619 | 4.713 | 4.560 | 4.636 | 57,980 | +0.03(+0.54%) |
Jan 11, 2016 | 4.678 | 4.711 | 4.586 | 4.611 | 39,527 | +0.03(+0.55%) |
Jan 08, 2016 | 4.586 | 4.595 | 4.444 | 4.586 | 66,938 | +0.00(+0.00%) |
Jan 07, 2016 | 4.636 | 4.636 | 4.411 | 4.586 | 53,974 | -0.13(-2.65%) |
Jan 06, 2016 | 4.619 | 4.753 | 4.619 | 4.711 | 64,481 | +0.03(+0.71%) |
Jan 05, 2016 | 4.644 | 4.778 | 4.628 | 4.678 | 86,603 | +0.03(+0.72%) |