Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.620 | 4.660 | 4.470 | 4.470 | 101,406 | -0.13(-2.83%) |
Mar 30, 2016 | 4.770 | 4.850 | 4.550 | 4.600 | 70,860 | -0.12(-2.54%) |
Mar 29, 2016 | 4.550 | 4.550 | 4.500 | 4.720 | 57,952 | +0.15(+3.28%) |
Mar 28, 2016 | 4.560 | 4.850 | 4.410 | 4.570 | 66,313 | +0.04(+0.88%) |
Mar 24, 2016 | 4.370 | 4.530 | 4.530 | 4.530 | 96,000 | +0.15(+3.42%) |
Mar 23, 2016 | 4.710 | 4.814 | 4.370 | 4.380 | 68,343 | -0.36(-7.59%) |
Mar 22, 2016 | 4.890 | 4.890 | 4.590 | 4.740 | 52,236 | -0.18(-3.66%) |
Mar 21, 2016 | 4.890 | 5.170 | 4.840 | 4.920 | 80,609 | +0.03(+0.61%) |
Mar 18, 2016 | 4.760 | 4.930 | 4.450 | 4.890 | 189,188 | +0.16(+3.38%) |
Mar 17, 2016 | 4.510 | 4.780 | 4.470 | 4.730 | 50,954 | +0.19(+4.19%) |
Mar 16, 2016 | 4.450 | 4.833 | 4.420 | 4.540 | 76,219 | +0.06(+1.34%) |
Mar 15, 2016 | 4.630 | 4.660 | 4.420 | 4.480 | 63,884 | -0.16(-3.45%) |
Mar 14, 2016 | 4.600 | 4.680 | 4.360 | 4.640 | 120,955 | +0.09(+1.98%) |
Mar 11, 2016 | 4.430 | 4.560 | 4.400 | 4.550 | 68,993 | +0.19(+4.36%) |
Mar 10, 2016 | 4.410 | 4.450 | 4.160 | 4.360 | 68,964 | -0.01(-0.23%) |
Mar 09, 2016 | 4.800 | 4.800 | 4.315 | 4.370 | 180,279 | -0.42(-8.77%) |
Mar 08, 2016 | 4.650 | 4.940 | 4.500 | 4.790 | 133,599 | +0.09(+1.91%) |
Mar 07, 2016 | 4.460 | 4.830 | 4.460 | 4.700 | 168,414 | +0.25(+5.62%) |
Mar 04, 2016 | 4.050 | 4.690 | 4.050 | 4.450 | 150,177 | +0.41(+10.15%) |
Mar 03, 2016 | 4.060 | 4.170 | 3.950 | 4.040 | 183,894 | -0.02(-0.49%) |
Mar 02, 2016 | 4.120 | 4.120 | 3.960 | 4.060 | 124,001 | -0.09(-2.17%) |
Mar 01, 2016 | 4.010 | 4.200 | 3.810 | 4.150 | 115,776 | +0.16(+4.01%) |
Feb 29, 2016 | 3.800 | 4.070 | 3.790 | 3.990 | 130,298 | +0.20(+5.28%) |
Feb 26, 2016 | 3.750 | 3.800 | 3.630 | 3.790 | 50,626 | +0.08(+2.16%) |
Feb 25, 2016 | 3.620 | 3.770 | 3.420 | 3.710 | 120,978 | +0.07(+1.92%) |
Feb 24, 2016 | 3.580 | 3.690 | 3.470 | 3.640 | 89,930 | +0.02(+0.55%) |
Feb 23, 2016 | 3.700 | 3.770 | 3.610 | 3.620 | 52,094 | -0.11(-2.95%) |
Feb 22, 2016 | 3.670 | 3.800 | 3.670 | 3.730 | 46,830 | +0.10(+2.75%) |
Feb 19, 2016 | 3.800 | 3.850 | 3.630 | 3.630 | 104,607 | -0.18(-4.72%) |
Feb 18, 2016 | 3.830 | 3.890 | 3.710 | 3.810 | 122,216 | +0.04(+1.06%) |
Feb 17, 2016 | 3.640 | 3.814 | 3.640 | 3.770 | 181,219 | +0.14(+3.86%) |
Feb 16, 2016 | 3.500 | 3.650 | 3.490 | 3.630 | 89,340 | +0.17(+4.91%) |
Feb 12, 2016 | 3.450 | 3.460 | 3.460 | 3.460 | 124,300 | +0.02(+0.58%) |
Feb 11, 2016 | 3.460 | 3.660 | 3.400 | 3.440 | 59,538 | -0.08(-2.27%) |
Feb 10, 2016 | 3.450 | 3.700 | 3.420 | 3.520 | 199,233 | +0.12(+3.53%) |
Feb 09, 2016 | 3.640 | 3.680 | 3.400 | 3.400 | 160,712 | -0.29(-7.86%) |
Feb 08, 2016 | 3.670 | 3.730 | 3.610 | 3.690 | 172,288 | +0.00(+0.00%) |
Feb 05, 2016 | 3.850 | 3.955 | 3.680 | 3.690 | 127,045 | -0.19(-4.90%) |
Feb 04, 2016 | 3.780 | 3.900 | 3.780 | 3.880 | 75,587 | +0.12(+3.19%) |
Feb 03, 2016 | 3.920 | 4.127 | 3.690 | 3.760 | 166,148 | -0.16(-4.08%) |
Feb 02, 2016 | 4.200 | 4.300 | 3.910 | 3.920 | 94,188 | -0.35(-8.20%) |
Feb 01, 2016 | 4.250 | 4.320 | 4.160 | 4.270 | 104,284 | -0.02(-0.47%) |
Jan 29, 2016 | 4.360 | 4.520 | 4.260 | 4.290 | 183,883 | -0.06(-1.38%) |
Jan 28, 2016 | 4.350 | 4.570 | 4.330 | 4.350 | 95,357 | +0.02(+0.46%) |
Jan 27, 2016 | 4.470 | 4.480 | 4.310 | 4.330 | 64,068 | -0.16(-3.56%) |
Jan 26, 2016 | 4.550 | 4.670 | 4.440 | 4.490 | 167,578 | -0.02(-0.44%) |
Jan 25, 2016 | 4.750 | 4.770 | 4.500 | 4.510 | 71,740 | -0.26(-5.45%) |
Jan 22, 2016 | 4.860 | 5.060 | 4.600 | 4.770 | 116,839 | -0.03(-0.63%) |
Jan 21, 2016 | 4.890 | 4.970 | 4.770 | 4.800 | 119,252 | -0.10(-2.04%) |
Jan 20, 2016 | 4.960 | 5.145 | 4.725 | 4.900 | 194,247 | -0.14(-2.78%) |
Jan 19, 2016 | 5.430 | 5.430 | 4.925 | 5.040 | 179,942 | -0.23(-4.36%) |
Jan 15, 2016 | 5.090 | 5.270 | 5.270 | 5.270 | 125,100 | +0.02(+0.38%) |
Jan 14, 2016 | 5.010 | 5.290 | 4.890 | 5.250 | 103,088 | +0.23(+4.58%) |
Jan 13, 2016 | 5.160 | 5.160 | 4.760 | 5.020 | 198,691 | -0.09(-1.76%) |
Jan 12, 2016 | 5.700 | 5.700 | 4.820 | 5.110 | 225,326 | +0.27(+5.58%) |
Jan 11, 2016 | 4.900 | 5.000 | 4.660 | 4.840 | 149,097 | -0.01(-0.21%) |
Jan 08, 2016 | 5.020 | 5.060 | 4.770 | 4.850 | 209,373 | -0.12(-2.41%) |
Jan 07, 2016 | 5.110 | 5.160 | 4.930 | 4.970 | 78,175 | -0.25(-4.79%) |
Jan 06, 2016 | 5.370 | 5.400 | 5.080 | 5.220 | 103,743 | -0.20(-3.69%) |
Jan 05, 2016 | 5.210 | 5.420 | 5.150 | 5.420 | 119,760 | +0.26(+5.04%) |