Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.218 | 4.218 | 4.119 | 4.164 | 35,728 | -0.03(-0.64%) |
Mar 30, 2016 | 4.254 | 4.254 | 3.931 | 4.191 | 96,287 | +0.00(+0.00%) |
Mar 29, 2016 | 4.057 | 4.191 | 4.057 | 4.191 | 41,142 | +0.08(+1.96%) |
Mar 28, 2016 | 4.057 | 4.164 | 4.048 | 4.110 | 45,808 | +0.06(+1.55%) |
Mar 24, 2016 | 4.066 | 4.048 | 4.048 | 4.048 | 29,144 | -0.05(-1.31%) |
Mar 23, 2016 | 4.116 | 4.146 | 4.021 | 4.102 | 61,369 | +0.01(+0.22%) |
Mar 22, 2016 | 4.039 | 4.146 | 4.007 | 4.093 | 58,680 | +0.03(+0.66%) |
Mar 21, 2016 | 4.021 | 4.128 | 4.021 | 4.066 | 31,544 | +0.05(+1.34%) |
Mar 18, 2016 | 4.048 | 4.102 | 3.967 | 4.012 | 39,667 | -0.01(-0.22%) |
Mar 17, 2016 | 4.039 | 4.070 | 3.967 | 4.021 | 78,990 | -0.03(-0.66%) |
Mar 16, 2016 | 4.021 | 4.084 | 4.003 | 4.048 | 45,910 | +0.01(+0.22%) |
Mar 15, 2016 | 4.048 | 4.093 | 3.949 | 4.039 | 39,937 | -0.05(-1.31%) |
Mar 14, 2016 | 4.057 | 4.164 | 4.048 | 4.093 | 71,033 | -0.11(-2.56%) |
Mar 11, 2016 | 3.792 | 4.227 | 3.711 | 4.200 | 56,188 | +0.13(+3.30%) |
Mar 10, 2016 | 4.263 | 4.272 | 4.057 | 4.066 | 78,052 | -0.13(-2.99%) |
Mar 09, 2016 | 4.164 | 4.262 | 4.164 | 4.191 | 51,602 | +0.05(+1.30%) |
Mar 08, 2016 | 4.164 | 4.173 | 4.133 | 4.137 | 45,085 | -0.03(-0.65%) |
Mar 07, 2016 | 4.030 | 4.228 | 4.021 | 4.164 | 99,396 | +0.13(+3.10%) |
Mar 04, 2016 | 3.978 | 4.093 | 3.978 | 4.039 | 75,839 | +0.05(+1.35%) |
Mar 03, 2016 | 3.949 | 4.021 | 3.922 | 3.985 | 97,528 | +0.06(+1.60%) |
Mar 02, 2016 | 3.896 | 3.949 | 3.896 | 3.922 | 57,666 | -0.02(-0.45%) |
Mar 01, 2016 | 3.851 | 3.940 | 3.851 | 3.940 | 87,414 | +0.08(+2.09%) |
Feb 29, 2016 | 3.851 | 3.887 | 3.779 | 3.860 | 109,275 | +0.04(+0.94%) |
Feb 26, 2016 | 3.797 | 3.842 | 3.797 | 3.824 | 52,398 | +0.02(+0.47%) |
Feb 25, 2016 | 3.797 | 3.833 | 3.761 | 3.806 | 40,905 | -0.02(-0.47%) |
Feb 24, 2016 | 3.699 | 3.851 | 3.681 | 3.824 | 61,002 | +0.06(+1.67%) |
Feb 23, 2016 | 3.869 | 3.904 | 3.761 | 3.761 | 61,771 | -0.13(-3.45%) |
Feb 22, 2016 | 3.922 | 3.967 | 3.896 | 3.896 | 66,490 | +0.03(+0.69%) |
Feb 19, 2016 | 3.940 | 3.985 | 3.866 | 3.869 | 68,063 | -0.05(-1.37%) |
Feb 18, 2016 | 3.779 | 4.048 | 3.770 | 3.922 | 127,550 | +0.09(+2.34%) |
Feb 17, 2016 | 3.770 | 3.896 | 3.770 | 3.833 | 67,208 | +0.11(+2.88%) |
Feb 16, 2016 | 3.681 | 3.788 | 3.658 | 3.725 | 99,358 | +0.13(+3.48%) |
Feb 12, 2016 | 3.502 | 3.600 | 3.600 | 3.600 | 56,614 | +0.07(+2.03%) |
Feb 11, 2016 | 3.484 | 3.609 | 3.484 | 3.528 | 70,554 | -0.16(-4.37%) |
Feb 10, 2016 | 3.734 | 3.806 | 3.663 | 3.690 | 234,523 | -0.04(-1.20%) |
Feb 09, 2016 | 3.699 | 3.931 | 3.690 | 3.734 | 211,069 | -0.06(-1.65%) |
Feb 08, 2016 | 3.725 | 3.874 | 3.707 | 3.797 | 71,503 | -0.06(-1.62%) |
Feb 05, 2016 | 3.815 | 3.896 | 3.749 | 3.860 | 82,250 | +0.01(+0.23%) |
Feb 04, 2016 | 3.869 | 3.896 | 3.761 | 3.851 | 60,819 | +0.00(+0.00%) |
Feb 03, 2016 | 3.887 | 3.887 | 3.833 | 3.851 | 42,059 | -0.01(-0.23%) |
Feb 02, 2016 | 3.770 | 3.931 | 3.754 | 3.860 | 76,853 | -0.01(-0.23%) |
Feb 01, 2016 | 3.815 | 3.921 | 3.725 | 3.869 | 93,870 | +0.00(+0.00%) |
Jan 29, 2016 | 3.770 | 3.896 | 3.770 | 3.869 | 72,988 | +0.10(+2.61%) |
Jan 28, 2016 | 3.779 | 3.842 | 3.752 | 3.770 | 57,740 | +0.00(+0.00%) |
Jan 27, 2016 | 3.546 | 3.869 | 3.504 | 3.770 | 127,560 | +0.18(+4.99%) |
Jan 26, 2016 | 3.528 | 3.652 | 3.412 | 3.591 | 126,485 | +0.04(+1.01%) |
Jan 25, 2016 | 3.493 | 3.654 | 3.493 | 3.555 | 94,409 | +0.04(+1.02%) |
Jan 22, 2016 | 3.403 | 3.645 | 3.394 | 3.519 | 98,031 | +0.13(+3.69%) |
Jan 21, 2016 | 3.390 | 3.403 | 3.322 | 3.394 | 72,625 | +0.02(+0.53%) |
Jan 20, 2016 | 3.340 | 3.403 | 3.278 | 3.376 | 79,662 | -0.08(-2.33%) |
Jan 19, 2016 | 3.564 | 3.573 | 3.439 | 3.457 | 55,390 | -0.07(-2.03%) |
Jan 15, 2016 | 3.510 | 3.528 | 3.528 | 3.528 | 55,833 | -0.05(-1.50%) |
Jan 14, 2016 | 3.618 | 3.654 | 3.555 | 3.582 | 79,756 | -0.04(-1.23%) |
Jan 13, 2016 | 3.681 | 3.716 | 3.591 | 3.627 | 48,611 | -0.04(-1.22%) |
Jan 12, 2016 | 3.654 | 3.699 | 3.636 | 3.672 | 41,164 | +0.04(+1.23%) |
Jan 11, 2016 | 3.636 | 3.716 | 3.600 | 3.627 | 75,506 | +0.03(+0.75%) |
Jan 08, 2016 | 3.663 | 3.716 | 3.412 | 3.600 | 45,789 | -0.04(-1.23%) |
Jan 07, 2016 | 3.546 | 3.734 | 3.537 | 3.645 | 81,549 | +0.06(+1.75%) |
Jan 06, 2016 | 3.546 | 3.636 | 3.502 | 3.582 | 113,634 | -0.11(-2.91%) |
Jan 05, 2016 | 3.699 | 3.734 | 3.618 | 3.690 | 62,238 | +0.04(+1.23%) |