Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.271 | 4.310 | 4.247 | 4.303 | 150,941 | +0.04(+0.93%) |
Mar 30, 2016 | 4.231 | 4.263 | 4.215 | 4.263 | 144,954 | +0.04(+0.94%) |
Mar 29, 2016 | 4.168 | 4.231 | 4.097 | 4.223 | 176,228 | +0.04(+0.95%) |
Mar 28, 2016 | 4.144 | 4.255 | 4.144 | 4.184 | 265,213 | +0.03(+0.76%) |
Mar 24, 2016 | 4.192 | 4.152 | 4.152 | 4.152 | 306,424 | -0.09(-2.06%) |
Mar 23, 2016 | 4.279 | 4.287 | 4.192 | 4.239 | 238,174 | -0.03(-0.74%) |
Mar 22, 2016 | 4.247 | 4.295 | 4.247 | 4.271 | 115,966 | +0.00(+0.00%) |
Mar 21, 2016 | 4.223 | 4.271 | 4.200 | 4.271 | 135,341 | +0.02(+0.51%) |
Mar 18, 2016 | 4.239 | 4.255 | 4.215 | 4.249 | 60,499 | +0.02(+0.42%) |
Mar 17, 2016 | 4.184 | 4.255 | 4.144 | 4.231 | 712,662 | +0.02(+0.38%) |
Mar 16, 2016 | 4.152 | 4.231 | 4.136 | 4.215 | 700,558 | +0.02(+0.57%) |
Mar 15, 2016 | 4.176 | 4.192 | 4.120 | 4.192 | 245,508 | -0.02(-0.38%) |
Mar 14, 2016 | 4.112 | 4.207 | 4.089 | 4.207 | 325,994 | +0.06(+1.53%) |
Mar 11, 2016 | 4.104 | 4.144 | 4.088 | 4.144 | 135,477 | +0.08(+2.09%) |
Mar 10, 2016 | 4.083 | 4.083 | 4.029 | 4.059 | 202,912 | -0.01(-0.19%) |
Mar 09, 2016 | 4.044 | 4.075 | 4.036 | 4.067 | 157,531 | +0.02(+0.39%) |
Mar 08, 2016 | 4.044 | 4.051 | 4.004 | 4.051 | 124,286 | +0.00(+0.00%) |
Mar 07, 2016 | 4.020 | 4.051 | 4.012 | 4.051 | 238,560 | +0.01(+0.19%) |
Mar 04, 2016 | 4.036 | 4.117 | 4.020 | 4.044 | 296,014 | -0.01(-0.19%) |
Mar 03, 2016 | 3.973 | 4.067 | 3.965 | 4.051 | 454,596 | +0.05(+1.38%) |
Mar 02, 2016 | 4.012 | 4.012 | 3.957 | 3.996 | 161,655 | -0.02(-0.59%) |
Mar 01, 2016 | 3.942 | 4.036 | 3.894 | 4.020 | 370,084 | +0.07(+1.79%) |
Feb 29, 2016 | 3.879 | 3.949 | 3.863 | 3.949 | 190,744 | +0.07(+1.82%) |
Feb 26, 2016 | 3.855 | 3.910 | 3.855 | 3.879 | 159,441 | +0.01(+0.20%) |
Feb 25, 2016 | 3.800 | 3.874 | 3.792 | 3.871 | 436,694 | +0.05(+1.44%) |
Feb 24, 2016 | 3.745 | 3.832 | 3.730 | 3.816 | 133,344 | +0.03(+0.83%) |
Feb 23, 2016 | 3.769 | 3.792 | 3.722 | 3.784 | 329,631 | +0.02(+0.42%) |
Feb 22, 2016 | 3.730 | 3.784 | 3.730 | 3.769 | 244,099 | +0.05(+1.27%) |
Feb 19, 2016 | 3.675 | 3.735 | 3.675 | 3.722 | 182,595 | +0.02(+0.42%) |
Feb 18, 2016 | 3.698 | 3.753 | 3.682 | 3.706 | 388,479 | -0.02(-0.42%) |
Feb 17, 2016 | 3.667 | 3.730 | 3.651 | 3.722 | 185,215 | +0.09(+2.38%) |
Feb 16, 2016 | 3.596 | 3.651 | 3.580 | 3.635 | 329,157 | +0.05(+1.54%) |
Feb 12, 2016 | 3.557 | 3.580 | 3.580 | 3.580 | 138,952 | +0.03(+0.89%) |
Feb 11, 2016 | 3.525 | 3.565 | 3.463 | 3.549 | 448,674 | -0.06(-1.74%) |
Feb 10, 2016 | 3.651 | 3.682 | 3.588 | 3.612 | 194,302 | -0.03(-0.71%) |
Feb 09, 2016 | 3.614 | 3.638 | 3.590 | 3.638 | 180,209 | -0.03(-0.85%) |
Feb 08, 2016 | 3.762 | 3.770 | 3.622 | 3.669 | 170,672 | -0.12(-3.08%) |
Feb 05, 2016 | 3.840 | 3.840 | 3.770 | 3.785 | 138,534 | -0.05(-1.42%) |
Feb 04, 2016 | 3.863 | 3.871 | 3.817 | 3.840 | 75,122 | -0.04(-1.00%) |
Feb 03, 2016 | 3.871 | 3.886 | 3.809 | 3.879 | 97,243 | +0.01(+0.20%) |
Feb 02, 2016 | 3.949 | 3.949 | 3.848 | 3.871 | 140,845 | -0.08(-1.97%) |
Feb 01, 2016 | 3.964 | 3.964 | 3.886 | 3.949 | 259,858 | -0.08(-1.93%) |
Jan 29, 2016 | 3.941 | 4.026 | 3.871 | 4.026 | 221,389 | +0.08(+1.97%) |
Jan 28, 2016 | 3.886 | 3.956 | 3.841 | 3.949 | 355,591 | +0.07(+1.80%) |
Jan 27, 2016 | 3.855 | 3.879 | 3.793 | 3.879 | 203,245 | +0.03(+0.81%) |
Jan 26, 2016 | 3.801 | 3.863 | 3.793 | 3.848 | 233,124 | +0.00(+0.00%) |
Jan 25, 2016 | 3.785 | 3.848 | 3.754 | 3.848 | 152,971 | +0.04(+1.02%) |
Jan 22, 2016 | 3.778 | 3.886 | 3.739 | 3.809 | 251,305 | +0.08(+2.08%) |
Jan 21, 2016 | 3.700 | 3.840 | 3.684 | 3.731 | 209,056 | -0.01(-0.21%) |
Jan 20, 2016 | 3.746 | 3.793 | 3.575 | 3.739 | 306,418 | -0.10(-2.63%) |
Jan 19, 2016 | 3.855 | 3.872 | 3.793 | 3.840 | 135,012 | +0.02(+0.41%) |
Jan 15, 2016 | 3.848 | 3.824 | 3.824 | 3.824 | 110,771 | -0.12(-2.96%) |
Jan 14, 2016 | 3.933 | 3.964 | 3.848 | 3.941 | 247,647 | +0.00(+0.00%) |
Jan 13, 2016 | 4.026 | 4.042 | 3.898 | 3.941 | 133,749 | -0.09(-2.18%) |
Jan 12, 2016 | 4.059 | 4.059 | 4.006 | 4.029 | 177,618 | -0.05(-1.13%) |
Jan 11, 2016 | 4.106 | 4.106 | 4.029 | 4.075 | 117,990 | -0.02(-0.38%) |
Jan 08, 2016 | 4.152 | 4.168 | 4.090 | 4.090 | 78,946 | -0.06(-1.48%) |
Jan 07, 2016 | 4.183 | 4.183 | 4.121 | 4.152 | 267,868 | -0.08(-1.82%) |
Jan 06, 2016 | 4.206 | 4.244 | 4.198 | 4.229 | 135,678 | -0.03(-0.72%) |
Jan 05, 2016 | 4.221 | 4.260 | 4.213 | 4.260 | 217,363 | +0.02(+0.55%) |