Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.912 | 3.937 | 3.863 | 3.877 | 29,005 | -0.09(-2.31%) |
Mar 30, 2016 | 3.870 | 4.067 | 3.785 | 3.968 | 96,706 | +0.13(+3.30%) |
Mar 29, 2016 | 3.771 | 3.877 | 3.595 | 3.841 | 35,933 | +0.08(+2.06%) |
Mar 28, 2016 | 4.018 | 4.018 | 3.750 | 3.764 | 61,216 | -0.13(-3.44%) |
Mar 24, 2016 | 3.806 | 3.898 | 3.898 | 3.898 | 61,998 | +0.03(+0.73%) |
Mar 23, 2016 | 4.152 | 4.152 | 3.813 | 3.870 | 116,675 | -0.27(-6.63%) |
Mar 22, 2016 | 4.286 | 4.328 | 4.081 | 4.145 | 30,026 | -0.23(-5.16%) |
Mar 21, 2016 | 4.405 | 4.419 | 4.328 | 4.370 | 51,106 | +0.00(+0.00%) |
Mar 18, 2016 | 3.968 | 4.405 | 3.757 | 4.370 | 106,227 | +0.22(+5.26%) |
Mar 17, 2016 | 4.081 | 4.257 | 4.046 | 4.152 | 69,702 | +0.10(+2.43%) |
Mar 16, 2016 | 4.215 | 4.257 | 3.905 | 4.053 | 123,761 | -0.15(-3.52%) |
Mar 15, 2016 | 3.940 | 4.352 | 3.841 | 4.201 | 144,023 | +0.27(+7.00%) |
Mar 14, 2016 | 4.138 | 4.342 | 3.849 | 3.926 | 146,549 | -0.25(-6.07%) |
Mar 11, 2016 | 3.849 | 4.229 | 3.815 | 4.180 | 174,218 | +0.40(+10.63%) |
Mar 10, 2016 | 4.025 | 4.102 | 3.771 | 3.778 | 159,601 | -0.23(-5.63%) |
Mar 09, 2016 | 4.215 | 4.307 | 3.799 | 4.004 | 128,551 | -0.19(-4.54%) |
Mar 08, 2016 | 4.208 | 4.398 | 3.686 | 4.194 | 112,529 | -0.02(-0.50%) |
Mar 07, 2016 | 4.116 | 4.370 | 4.102 | 4.215 | 118,717 | +0.10(+2.40%) |
Mar 04, 2016 | 3.975 | 4.236 | 3.785 | 4.116 | 47,731 | +0.10(+2.46%) |
Mar 03, 2016 | 4.046 | 4.264 | 3.933 | 4.018 | 86,666 | -0.04(-1.04%) |
Mar 02, 2016 | 3.884 | 4.060 | 3.884 | 4.060 | 54,992 | +0.18(+4.73%) |
Mar 01, 2016 | 3.947 | 4.018 | 3.820 | 3.877 | 57,339 | +0.03(+0.73%) |
Feb 29, 2016 | 3.884 | 3.940 | 3.792 | 3.849 | 58,968 | -0.01(-0.18%) |
Feb 26, 2016 | 3.792 | 3.926 | 3.792 | 3.856 | 44,028 | +0.14(+3.80%) |
Feb 25, 2016 | 3.912 | 3.982 | 3.679 | 3.715 | 58,576 | -0.16(-4.18%) |
Feb 24, 2016 | 3.778 | 3.930 | 3.700 | 3.877 | 20,494 | +0.01(+0.36%) |
Feb 23, 2016 | 3.982 | 4.046 | 3.778 | 3.863 | 42,803 | -0.08(-2.14%) |
Feb 22, 2016 | 4.039 | 4.095 | 3.877 | 3.947 | 52,807 | -0.02(-0.53%) |
Feb 19, 2016 | 3.859 | 3.990 | 3.747 | 3.968 | 40,978 | +0.10(+2.46%) |
Feb 18, 2016 | 3.968 | 4.084 | 3.846 | 3.873 | 40,666 | -0.14(-3.40%) |
Feb 17, 2016 | 3.880 | 4.016 | 3.880 | 4.009 | 54,205 | +0.20(+5.37%) |
Feb 16, 2016 | 3.669 | 4.111 | 3.614 | 3.805 | 166,781 | +0.22(+6.07%) |
Feb 12, 2016 | 3.798 | 3.587 | 3.587 | 3.587 | 98,137 | -0.11(-2.95%) |
Feb 11, 2016 | 3.676 | 3.788 | 3.574 | 3.696 | 33,281 | -0.10(-2.69%) |
Feb 10, 2016 | 3.785 | 3.914 | 3.342 | 3.798 | 100,459 | +0.07(+2.01%) |
Feb 09, 2016 | 4.152 | 4.175 | 3.696 | 3.723 | 76,665 | -0.44(-10.62%) |
Feb 08, 2016 | 4.145 | 4.227 | 4.030 | 4.166 | 39,418 | -0.03(-0.81%) |
Feb 05, 2016 | 4.064 | 4.309 | 4.064 | 4.200 | 43,248 | +0.14(+3.35%) |
Feb 04, 2016 | 3.839 | 4.084 | 3.839 | 4.064 | 15,687 | +0.20(+5.11%) |
Feb 03, 2016 | 3.873 | 3.900 | 3.730 | 3.866 | 24,165 | +0.07(+1.97%) |
Feb 02, 2016 | 3.996 | 4.064 | 3.757 | 3.791 | 25,656 | -0.24(-5.91%) |
Feb 01, 2016 | 4.091 | 4.111 | 3.968 | 4.030 | 33,687 | -0.14(-3.43%) |
Jan 29, 2016 | 4.336 | 4.458 | 4.084 | 4.173 | 57,891 | -0.16(-3.77%) |
Jan 28, 2016 | 4.179 | 4.424 | 4.125 | 4.336 | 50,848 | +0.22(+5.46%) |
Jan 27, 2016 | 4.152 | 4.404 | 4.084 | 4.111 | 50,025 | -0.05(-1.15%) |
Jan 26, 2016 | 3.587 | 4.207 | 3.587 | 4.159 | 100,692 | +0.56(+15.50%) |
Jan 25, 2016 | 3.553 | 3.608 | 3.410 | 3.601 | 43,317 | +0.08(+2.32%) |
Jan 22, 2016 | 3.247 | 3.628 | 3.247 | 3.519 | 67,766 | +0.33(+10.23%) |
Jan 21, 2016 | 2.600 | 3.220 | 2.600 | 3.192 | 85,830 | +0.71(+28.85%) |
Jan 20, 2016 | 2.566 | 2.587 | 2.335 | 2.478 | 114,982 | -0.12(-4.71%) |
Jan 19, 2016 | 2.655 | 2.655 | 2.600 | 2.600 | 43,912 | +0.00(+0.00%) |
Jan 15, 2016 | 2.661 | 2.600 | 2.600 | 2.600 | 31,733 | -0.15(-5.45%) |
Jan 14, 2016 | 2.777 | 2.825 | 2.730 | 2.750 | 36,422 | -0.02(-0.74%) |
Jan 13, 2016 | 2.954 | 2.968 | 2.757 | 2.770 | 32,197 | -0.18(-6.22%) |
Jan 12, 2016 | 3.131 | 3.131 | 2.900 | 2.954 | 54,983 | -0.16(-5.24%) |
Jan 11, 2016 | 3.417 | 3.417 | 3.070 | 3.117 | 33,859 | -0.33(-9.66%) |
Jan 08, 2016 | 3.648 | 3.655 | 3.437 | 3.451 | 25,545 | -0.19(-5.23%) |
Jan 07, 2016 | 3.601 | 3.703 | 3.580 | 3.642 | 39,932 | -0.07(-1.83%) |
Jan 06, 2016 | 3.608 | 3.710 | 3.608 | 3.710 | 52,020 | +0.03(+0.74%) |
Jan 05, 2016 | 3.798 | 3.798 | 3.621 | 3.682 | 20,749 | -0.14(-3.74%) |