Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.070 | 4.110 | 4.050 | 4.060 | 20,004 | -0.05(-1.22%) |
Mar 30, 2016 | 4.063 | 4.117 | 4.050 | 4.110 | 21,016 | +0.24(+6.20%) |
Mar 29, 2016 | 3.825 | 3.870 | 3.800 | 3.870 | 44,541 | -0.06(-1.53%) |
Mar 28, 2016 | 3.940 | 3.940 | 3.910 | 3.930 | 18,227 | +0.05(+1.21%) |
Mar 24, 2016 | 3.883 | 3.883 | 3.883 | 0 | -0.05(-1.20%) | |
Mar 23, 2016 | 3.922 | 4.030 | 3.900 | 3.930 | 22,504 | -0.06(-1.50%) |
Mar 22, 2016 | 3.943 | 4.020 | 3.943 | 3.990 | 41,139 | +0.00(+0.00%) |
Mar 21, 2016 | 4.010 | 4.010 | 3.962 | 3.990 | 58,403 | -0.03(-0.75%) |
Mar 18, 2016 | 4.107 | 4.110 | 4.010 | 4.020 | 29,904 | -0.09(-2.19%) |
Mar 17, 2016 | 4.023 | 4.126 | 4.023 | 4.110 | 13,676 | +0.10(+2.49%) |
Mar 16, 2016 | 3.870 | 4.030 | 3.870 | 4.010 | 31,684 | +0.12(+3.08%) |
Mar 15, 2016 | 3.910 | 3.920 | 3.850 | 3.890 | 91,019 | -0.19(-4.66%) |
Mar 14, 2016 | 4.050 | 4.140 | 4.013 | 4.080 | 773,244 | +0.00(+0.00%) |
Mar 11, 2016 | 3.990 | 4.080 | 3.990 | 4.080 | 49,650 | +0.05(+1.24%) |
Mar 10, 2016 | 3.990 | 4.030 | 3.960 | 4.030 | 919,207 | -0.14(-3.38%) |
Mar 09, 2016 | 4.090 | 4.200 | 4.090 | 4.171 | 229,621 | +0.09(+2.23%) |
Mar 08, 2016 | 4.120 | 4.130 | 4.070 | 4.080 | 71,651 | -0.12(-2.86%) |
Mar 07, 2016 | 4.160 | 4.200 | 4.140 | 4.200 | 36,190 | +0.02(+0.48%) |
Mar 04, 2016 | 4.130 | 4.190 | 4.110 | 4.180 | 91,922 | +0.24(+5.98%) |
Mar 03, 2016 | 3.900 | 3.950 | 3.890 | 3.944 | 10,867 | -0.03(-0.65%) |
Mar 02, 2016 | 3.900 | 3.970 | 3.900 | 3.970 | 44,477 | +0.04(+1.02%) |
Mar 01, 2016 | 3.930 | 3.940 | 3.860 | 3.930 | 50,720 | +0.03(+0.77%) |
Feb 29, 2016 | 3.910 | 3.950 | 3.870 | 3.900 | 159,271 | +0.04(+1.04%) |
Feb 26, 2016 | 3.888 | 3.910 | 3.850 | 3.860 | 30,358 | -0.02(-0.52%) |
Feb 25, 2016 | 3.844 | 3.890 | 3.830 | 3.880 | 26,235 | +0.13(+3.47%) |
Feb 24, 2016 | 3.688 | 3.750 | 3.654 | 3.750 | 23,120 | -0.16(-4.09%) |
Feb 23, 2016 | 3.970 | 3.970 | 3.910 | 3.910 | 79,058 | +0.00(+0.00%) |
Feb 22, 2016 | 3.880 | 3.920 | 3.880 | 3.910 | 65,887 | +0.11(+2.89%) |
Feb 19, 2016 | 3.750 | 3.800 | 3.740 | 3.800 | 36,576 | +0.11(+2.98%) |
Feb 18, 2016 | 3.730 | 3.730 | 3.650 | 3.690 | 52,627 | -0.01(-0.27%) |
Feb 17, 2016 | 3.650 | 3.708 | 3.620 | 3.700 | 87,848 | +0.44(+13.50%) |
Feb 16, 2016 | 3.330 | 3.357 | 3.250 | 3.260 | 193,255 | -0.03(-0.91%) |
Feb 12, 2016 | 3.290 | 3.290 | 3.290 | 0 | +0.10(+3.13%) | |
Feb 11, 2016 | 3.200 | 3.210 | 3.150 | 3.190 | 43,158 | -0.09(-2.74%) |
Feb 10, 2016 | 3.270 | 3.320 | 3.250 | 3.280 | 46,811 | +0.01(+0.31%) |
Feb 09, 2016 | 3.290 | 3.320 | 3.260 | 3.270 | 373,100 | -0.06(-1.80%) |
Feb 08, 2016 | 3.327 | 3.370 | 3.300 | 3.330 | 35,951 | -0.17(-4.86%) |
Feb 05, 2016 | 3.470 | 3.530 | 3.470 | 3.500 | 312,484 | +0.07(+2.04%) |
Feb 04, 2016 | 3.410 | 3.485 | 3.410 | 3.430 | 577,426 | +0.15(+4.57%) |
Feb 03, 2016 | 3.235 | 3.290 | 3.200 | 3.280 | 161,294 | +0.19(+6.15%) |
Feb 02, 2016 | 3.150 | 3.170 | 3.080 | 3.090 | 215,247 | -0.15(-4.63%) |
Feb 01, 2016 | 3.215 | 3.260 | 3.200 | 3.240 | 182,832 | -0.04(-1.22%) |
Jan 29, 2016 | 3.250 | 3.320 | 3.250 | 3.280 | 157,664 | -0.15(-4.37%) |
Jan 28, 2016 | 3.390 | 3.430 | 3.370 | 3.430 | 151,577 | +0.12(+3.47%) |
Jan 27, 2016 | 3.320 | 3.387 | 3.280 | 3.315 | 181,743 | -0.04(-1.04%) |
Jan 26, 2016 | 3.290 | 3.360 | 3.280 | 3.350 | 224,245 | +0.15(+4.69%) |
Jan 25, 2016 | 3.220 | 3.240 | 3.190 | 3.200 | 140,828 | +0.00(+0.00%) |
Jan 22, 2016 | 3.200 | 3.240 | 3.150 | 3.200 | 174,756 | +0.14(+4.58%) |
Jan 21, 2016 | 3.074 | 3.080 | 3.010 | 3.060 | 198,569 | +0.08(+2.86%) |
Jan 20, 2016 | 3.080 | 3.080 | 2.930 | 2.975 | 310,712 | -0.19(-6.00%) |
Jan 19, 2016 | 3.189 | 3.190 | 3.130 | 3.165 | 207,470 | +0.02(+0.80%) |
Jan 15, 2016 | 3.140 | 3.140 | 3.140 | 0 | -0.19(-5.71%) | |
Jan 14, 2016 | 3.280 | 3.330 | 3.260 | 3.330 | 154,453 | +0.06(+1.68%) |
Jan 13, 2016 | 3.320 | 3.338 | 3.255 | 3.275 | 6,147,484 | -0.00(-0.15%) |
Jan 12, 2016 | 3.350 | 3.350 | 3.230 | 3.280 | 179,409 | +0.02(+0.61%) |
Jan 11, 2016 | 3.295 | 3.300 | 3.240 | 3.260 | 263,867 | +0.01(+0.31%) |
Jan 08, 2016 | 3.335 | 3.360 | 3.250 | 3.250 | 53,476 | -0.09(-2.69%) |
Jan 07, 2016 | 3.360 | 3.420 | 3.338 | 3.340 | 63,572 | -0.21(-5.92%) |
Jan 06, 2016 | 3.470 | 3.560 | 3.470 | 3.550 | 41,148 | -0.10(-2.74%) |
Jan 05, 2016 | 3.690 | 3.690 | 3.610 | 3.650 | 41,838 | -0.04(-1.08%) |