Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.227 | 4.264 | 4.227 | 4.234 | 9,780 | -0.02(-0.51%) |
Mar 30, 2016 | 4.283 | 4.283 | 4.220 | 4.256 | 4,583 | +0.04(+0.87%) |
Mar 29, 2016 | 4.285 | 4.285 | 4.245 | 4.220 | 18,067 | +0.00(+0.09%) |
Mar 28, 2016 | 4.245 | 4.245 | 4.216 | 4.216 | 11,128 | -0.07(-1.70%) |
Mar 24, 2016 | 4.285 | 4.289 | 4.289 | 4.289 | 4,931 | -0.03(-0.68%) |
Mar 23, 2016 | 4.318 | 4.340 | 4.318 | 4.318 | 4,188 | +0.00(+0.06%) |
Mar 22, 2016 | 4.252 | 4.322 | 4.216 | 4.316 | 20,045 | -0.01(-0.14%) |
Mar 21, 2016 | 4.406 | 4.471 | 4.216 | 4.322 | 49,535 | -0.09(-1.99%) |
Mar 18, 2016 | 4.370 | 4.420 | 4.370 | 4.409 | 30,601 | +0.04(+0.92%) |
Mar 17, 2016 | 4.446 | 4.464 | 4.369 | 4.369 | 65,740 | -0.08(-1.72%) |
Mar 16, 2016 | 4.358 | 4.457 | 4.358 | 4.446 | 10,117 | +0.04(+0.99%) |
Mar 15, 2016 | 4.406 | 4.439 | 4.380 | 4.402 | 17,032 | -0.04(-0.82%) |
Mar 14, 2016 | 4.417 | 4.446 | 4.216 | 4.439 | 59,290 | +0.07(+1.67%) |
Mar 11, 2016 | 4.311 | 4.453 | 4.307 | 4.366 | 77,701 | +0.05(+1.18%) |
Mar 10, 2016 | 4.271 | 4.398 | 4.198 | 4.314 | 84,969 | +0.05(+1.11%) |
Mar 09, 2016 | 4.312 | 4.312 | 4.267 | 4.267 | 5,139 | +0.01(+0.26%) |
Mar 08, 2016 | 4.318 | 4.318 | 4.252 | 4.256 | 7,824 | -0.04(-1.02%) |
Mar 07, 2016 | 4.212 | 4.322 | 4.150 | 4.300 | 19,914 | +0.11(+2.70%) |
Mar 04, 2016 | 4.125 | 4.300 | 4.059 | 4.187 | 17,711 | -0.08(-1.97%) |
Mar 03, 2016 | 4.391 | 4.431 | 4.150 | 4.271 | 29,092 | -0.01(-0.26%) |
Mar 02, 2016 | 4.413 | 4.413 | 4.194 | 4.282 | 31,926 | -0.12(-2.63%) |
Mar 01, 2016 | 4.294 | 4.397 | 4.294 | 4.397 | 1,879 | +0.10(+2.27%) |
Feb 29, 2016 | 4.409 | 4.420 | 4.034 | 4.300 | 8,905 | -0.09(-1.99%) |
Feb 26, 2016 | 4.400 | 4.427 | 4.383 | 4.387 | 11,351 | +0.04(+1.00%) |
Feb 25, 2016 | 4.296 | 4.442 | 4.296 | 4.343 | 11,373 | +0.01(+0.17%) |
Feb 24, 2016 | 4.438 | 4.449 | 4.336 | 4.336 | 9,038 | -0.12(-2.61%) |
Feb 23, 2016 | 4.343 | 4.452 | 4.331 | 4.452 | 6,193 | +0.10(+2.34%) |
Feb 22, 2016 | 4.434 | 4.434 | 4.336 | 4.351 | 15,203 | -0.01(-0.33%) |
Feb 19, 2016 | 4.463 | 4.463 | 4.336 | 4.365 | 4,652 | -0.09(-1.96%) |
Feb 18, 2016 | 4.427 | 4.456 | 4.409 | 4.452 | 4,806 | +0.02(+0.41%) |
Feb 17, 2016 | 4.340 | 4.460 | 4.329 | 4.434 | 18,150 | +0.04(+0.83%) |
Feb 16, 2016 | 4.365 | 4.507 | 4.242 | 4.398 | 13,828 | -0.08(-1.87%) |
Feb 12, 2016 | 4.442 | 4.482 | 4.482 | 4.482 | 14,306 | +0.18(+4.23%) |
Feb 11, 2016 | 3.772 | 4.325 | 3.772 | 4.300 | 32,613 | +0.18(+4.32%) |
Feb 10, 2016 | 4.332 | 4.471 | 4.118 | 4.122 | 28,506 | -0.21(-4.95%) |
Feb 09, 2016 | 4.532 | 4.536 | 4.336 | 4.336 | 23,776 | -0.16(-3.56%) |
Feb 08, 2016 | 4.325 | 4.543 | 4.296 | 4.496 | 21,911 | -0.02(-0.40%) |
Feb 05, 2016 | 4.507 | 4.540 | 4.267 | 4.514 | 15,649 | +0.01(+0.16%) |
Feb 04, 2016 | 4.431 | 4.507 | 4.278 | 4.507 | 16,042 | +0.02(+0.49%) |
Feb 03, 2016 | 4.423 | 4.485 | 4.378 | 4.485 | 14,675 | +0.08(+1.77%) |
Feb 02, 2016 | 4.220 | 4.409 | 4.180 | 4.407 | 33,689 | +0.04(+0.96%) |
Feb 01, 2016 | 4.383 | 4.383 | 4.260 | 4.365 | 12,047 | -0.02(-0.41%) |
Jan 29, 2016 | 4.434 | 4.434 | 4.277 | 4.383 | 5,706 | +0.05(+1.08%) |
Jan 28, 2016 | 4.223 | 4.337 | 3.962 | 4.337 | 14,757 | +0.10(+2.42%) |
Jan 27, 2016 | 4.282 | 4.303 | 4.085 | 4.234 | 23,022 | +0.09(+2.19%) |
Jan 26, 2016 | 4.176 | 4.303 | 4.009 | 4.143 | 41,376 | +0.07(+1.69%) |
Jan 25, 2016 | 4.143 | 4.231 | 3.933 | 4.074 | 73,679 | -0.03(-0.80%) |
Jan 22, 2016 | 4.060 | 4.107 | 4.045 | 4.107 | 38,837 | +0.20(+5.02%) |
Jan 21, 2016 | 3.820 | 3.918 | 3.729 | 3.911 | 22,368 | +0.06(+1.51%) |
Jan 20, 2016 | 3.915 | 3.915 | 3.816 | 3.853 | 10,928 | -0.09(-2.30%) |
Jan 19, 2016 | 4.133 | 4.133 | 3.856 | 3.944 | 41,830 | -0.21(-5.16%) |
Jan 15, 2016 | 4.140 | 4.158 | 4.158 | 4.158 | 2,751 | -0.06(-1.38%) |
Jan 14, 2016 | 4.362 | 4.362 | 4.053 | 4.216 | 24,519 | +0.17(+4.22%) |
Jan 13, 2016 | 4.507 | 4.507 | 4.016 | 4.045 | 26,530 | -0.23(-5.39%) |
Jan 12, 2016 | 4.199 | 4.318 | 4.056 | 4.276 | 26,968 | -0.01(-0.30%) |
Jan 11, 2016 | 4.183 | 4.351 | 4.020 | 4.289 | 28,451 | -0.06(-1.34%) |
Jan 08, 2016 | 4.416 | 4.452 | 3.980 | 4.347 | 108,090 | -0.01(-0.33%) |
Jan 07, 2016 | 4.580 | 4.591 | 4.362 | 4.362 | 52,247 | -0.26(-5.66%) |
Jan 06, 2016 | 4.649 | 4.649 | 4.591 | 4.623 | 5,213 | -0.04(-0.93%) |
Jan 05, 2016 | 4.776 | 4.776 | 4.627 | 4.667 | 12,760 | -0.11(-2.36%) |