Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.014 | 4.210 | 4.014 | 4.082 | 1,406,033 | +0.07(+1.71%) |
Mar 30, 2016 | 4.112 | 4.308 | 4.014 | 4.014 | 1,396,617 | -0.02(-0.49%) |
Mar 29, 2016 | 3.759 | 4.043 | 3.700 | 4.033 | 1,018,920 | +0.26(+6.75%) |
Mar 28, 2016 | 3.886 | 3.916 | 3.710 | 3.778 | 509,998 | -0.06(-1.53%) |
Mar 24, 2016 | 3.739 | 3.837 | 3.837 | 3.837 | 657,764 | +0.08(+2.09%) |
Mar 23, 2016 | 4.082 | 4.259 | 3.749 | 3.759 | 1,360,967 | -0.31(-7.71%) |
Mar 22, 2016 | 3.965 | 4.220 | 3.945 | 4.073 | 1,113,489 | +0.06(+1.47%) |
Mar 21, 2016 | 3.700 | 4.033 | 3.700 | 4.014 | 1,350,815 | +0.29(+7.92%) |
Mar 18, 2016 | 3.729 | 3.837 | 3.553 | 3.719 | 3,563,647 | +0.05(+1.34%) |
Mar 17, 2016 | 3.572 | 3.778 | 3.440 | 3.670 | 1,327,585 | +0.09(+2.47%) |
Mar 16, 2016 | 3.602 | 3.759 | 3.464 | 3.582 | 1,263,310 | -0.03(-0.82%) |
Mar 15, 2016 | 3.945 | 3.965 | 3.611 | 3.611 | 1,660,421 | -0.34(-8.69%) |
Mar 14, 2016 | 4.043 | 4.171 | 3.935 | 3.955 | 1,566,499 | +0.03(+0.75%) |
Mar 11, 2016 | 3.700 | 4.053 | 3.577 | 3.925 | 2,806,306 | +0.29(+8.11%) |
Mar 10, 2016 | 3.749 | 3.925 | 3.562 | 3.631 | 1,385,423 | -0.15(-3.90%) |
Mar 09, 2016 | 3.984 | 4.171 | 3.710 | 3.778 | 1,781,910 | -0.22(-5.41%) |
Mar 08, 2016 | 4.033 | 4.092 | 3.680 | 3.994 | 2,822,322 | -0.04(-0.97%) |
Mar 07, 2016 | 3.876 | 4.053 | 3.710 | 4.033 | 2,616,439 | +0.26(+7.03%) |
Mar 04, 2016 | 3.366 | 3.719 | 3.366 | 3.768 | 2,201,594 | +0.43(+12.94%) |
Mar 03, 2016 | 3.150 | 3.435 | 2.924 | 3.337 | 1,931,183 | +0.19(+5.92%) |
Mar 02, 2016 | 2.866 | 3.150 | 2.866 | 3.150 | 1,442,905 | +0.29(+10.31%) |
Mar 01, 2016 | 2.758 | 2.856 | 2.679 | 2.856 | 836,814 | +0.14(+5.05%) |
Feb 29, 2016 | 2.787 | 2.846 | 2.679 | 2.718 | 755,408 | -0.09(-3.15%) |
Feb 26, 2016 | 2.709 | 2.816 | 2.699 | 2.807 | 966,665 | +0.11(+4.00%) |
Feb 25, 2016 | 2.807 | 2.846 | 2.650 | 2.699 | 1,325,507 | -0.09(-3.17%) |
Feb 24, 2016 | 2.748 | 2.836 | 2.601 | 2.787 | 1,534,061 | +0.02(+0.71%) |
Feb 23, 2016 | 2.934 | 3.003 | 2.758 | 2.767 | 904,085 | -0.18(-6.00%) |
Feb 22, 2016 | 2.993 | 3.052 | 2.915 | 2.944 | 685,141 | +0.00(+0.00%) |
Feb 19, 2016 | 2.846 | 2.983 | 2.797 | 2.944 | 736,499 | +0.09(+3.09%) |
Feb 18, 2016 | 3.140 | 3.150 | 2.846 | 2.856 | 907,818 | -0.24(-7.62%) |
Feb 17, 2016 | 2.964 | 3.111 | 2.964 | 3.091 | 793,778 | +0.14(+4.65%) |
Feb 16, 2016 | 2.846 | 2.964 | 2.826 | 2.954 | 845,071 | +0.18(+6.36%) |
Feb 12, 2016 | 2.679 | 2.777 | 2.777 | 2.777 | 1,036,526 | +0.11(+4.04%) |
Feb 11, 2016 | 2.659 | 2.738 | 2.561 | 2.669 | 1,182,901 | -0.07(-2.51%) |
Feb 10, 2016 | 2.807 | 2.905 | 2.718 | 2.738 | 862,132 | -0.06(-2.11%) |
Feb 09, 2016 | 2.787 | 2.944 | 2.709 | 2.797 | 897,009 | +0.00(+0.00%) |
Feb 08, 2016 | 2.895 | 2.929 | 2.728 | 2.797 | 1,415,892 | -0.15(-5.00%) |
Feb 05, 2016 | 2.964 | 3.045 | 2.905 | 2.944 | 1,244,366 | -0.05(-1.64%) |
Feb 04, 2016 | 2.885 | 3.111 | 2.885 | 2.993 | 1,427,627 | +0.09(+3.04%) |
Feb 03, 2016 | 3.042 | 3.091 | 2.846 | 2.905 | 1,696,886 | -0.13(-4.21%) |
Feb 02, 2016 | 3.111 | 3.111 | 2.983 | 3.032 | 903,989 | -0.12(-3.74%) |
Feb 01, 2016 | 3.072 | 3.189 | 2.993 | 3.150 | 902,600 | +0.06(+1.90%) |
Jan 29, 2016 | 2.993 | 3.160 | 2.974 | 3.091 | 1,083,237 | +0.07(+2.27%) |
Jan 28, 2016 | 3.131 | 3.140 | 2.924 | 3.023 | 1,424,170 | -0.06(-1.91%) |
Jan 27, 2016 | 3.288 | 3.317 | 3.023 | 3.081 | 1,292,059 | -0.22(-6.55%) |
Jan 26, 2016 | 3.337 | 3.371 | 3.081 | 3.297 | 1,035,249 | -0.05(-1.47%) |
Jan 25, 2016 | 3.366 | 3.572 | 3.278 | 3.346 | 1,597,825 | -0.01(-0.29%) |
Jan 22, 2016 | 3.523 | 3.543 | 3.288 | 3.356 | 1,353,439 | -0.03(-0.87%) |
Jan 21, 2016 | 3.445 | 3.808 | 3.288 | 3.386 | 3,689,394 | +0.27(+8.83%) |
Jan 20, 2016 | 2.856 | 3.170 | 2.689 | 3.111 | 2,091,300 | +0.14(+4.62%) |
Jan 19, 2016 | 3.199 | 3.234 | 2.846 | 2.974 | 1,227,564 | -0.13(-4.11%) |
Jan 15, 2016 | 3.189 | 3.101 | 3.101 | 3.101 | 1,397,762 | -0.21(-6.23%) |
Jan 14, 2016 | 3.219 | 3.405 | 3.072 | 3.307 | 1,262,825 | +0.10(+3.06%) |
Jan 13, 2016 | 3.553 | 3.582 | 3.140 | 3.209 | 1,530,448 | -0.31(-8.91%) |
Jan 12, 2016 | 3.484 | 3.700 | 3.366 | 3.523 | 1,287,668 | +0.07(+1.99%) |
Jan 11, 2016 | 3.729 | 3.827 | 3.327 | 3.454 | 1,494,333 | -0.26(-6.88%) |
Jan 08, 2016 | 3.867 | 3.945 | 3.710 | 3.710 | 953,015 | -0.11(-2.83%) |
Jan 07, 2016 | 4.033 | 4.073 | 3.719 | 3.817 | 1,578,120 | -0.35(-8.36%) |
Jan 06, 2016 | 4.298 | 4.367 | 4.102 | 4.166 | 1,533,153 | -0.18(-4.18%) |
Jan 05, 2016 | 4.534 | 4.544 | 4.298 | 4.347 | 1,407,495 | -0.03(-0.67%) |