Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.910 | 3.955 | 3.750 | 3.790 | 463,722 | -0.12(-3.07%) |
Mar 30, 2016 | 3.960 | 4.110 | 3.890 | 3.910 | 569,413 | -0.03(-0.76%) |
Mar 29, 2016 | 3.790 | 4.013 | 3.680 | 3.940 | 544,360 | +0.14(+3.68%) |
Mar 28, 2016 | 3.720 | 3.850 | 3.640 | 3.800 | 506,522 | +0.11(+2.98%) |
Mar 24, 2016 | 3.750 | 3.690 | 3.690 | 3.690 | 569,300 | -0.07(-1.86%) |
Mar 23, 2016 | 3.930 | 3.950 | 3.660 | 3.760 | 742,112 | -0.19(-4.81%) |
Mar 22, 2016 | 4.090 | 4.180 | 3.850 | 3.950 | 854,484 | -0.18(-4.36%) |
Mar 21, 2016 | 3.840 | 4.210 | 3.750 | 4.130 | 1,679,441 | +0.30(+7.83%) |
Mar 18, 2016 | 3.830 | 3.970 | 3.600 | 3.830 | 1,661,494 | +0.03(+0.79%) |
Mar 17, 2016 | 3.730 | 3.820 | 3.470 | 3.800 | 1,259,110 | +0.08(+2.15%) |
Mar 16, 2016 | 3.670 | 3.740 | 3.520 | 3.720 | 460,689 | +0.04(+1.09%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.525 | 3.680 | 779,618 | -0.03(-0.81%) |
Mar 14, 2016 | 3.750 | 3.920 | 3.690 | 3.710 | 1,663,070 | +0.18(+5.10%) |
Mar 11, 2016 | 3.500 | 3.560 | 3.410 | 3.530 | 477,503 | +0.05(+1.44%) |
Mar 10, 2016 | 3.580 | 3.640 | 3.290 | 3.480 | 601,644 | -0.12(-3.33%) |
Mar 09, 2016 | 3.580 | 3.680 | 3.528 | 3.600 | 663,389 | +0.06(+1.69%) |
Mar 08, 2016 | 3.530 | 3.650 | 3.450 | 3.540 | 848,988 | -0.01(-0.28%) |
Mar 07, 2016 | 3.360 | 3.650 | 3.320 | 3.550 | 1,323,105 | +0.21(+6.29%) |
Mar 04, 2016 | 3.310 | 3.440 | 3.230 | 3.340 | 2,708,531 | +0.04(+1.21%) |
Mar 03, 2016 | 3.160 | 3.440 | 3.160 | 3.300 | 2,334,940 | +0.14(+4.43%) |
Mar 02, 2016 | 3.140 | 3.250 | 3.100 | 3.160 | 3,189,804 | +0.04(+1.28%) |
Mar 01, 2016 | 3.150 | 3.210 | 3.080 | 3.120 | 1,226,634 | -0.04(-1.27%) |
Feb 29, 2016 | 2.970 | 3.235 | 2.960 | 3.160 | 2,552,292 | +0.18(+6.04%) |
Feb 26, 2016 | 3.070 | 3.220 | 2.820 | 2.980 | 3,503,648 | -0.80(-21.16%) |
Feb 25, 2016 | 3.830 | 3.890 | 3.740 | 3.780 | 477,371 | -0.03(-0.79%) |
Feb 24, 2016 | 3.700 | 3.830 | 3.610 | 3.810 | 254,652 | +0.05(+1.33%) |
Feb 23, 2016 | 3.840 | 3.900 | 3.740 | 3.760 | 280,718 | -0.10(-2.59%) |
Feb 22, 2016 | 3.840 | 3.940 | 3.740 | 3.860 | 429,439 | +0.05(+1.31%) |
Feb 19, 2016 | 3.800 | 3.860 | 3.720 | 3.810 | 257,137 | +0.00(+0.00%) |
Feb 18, 2016 | 3.880 | 3.930 | 3.715 | 3.810 | 349,534 | -0.06(-1.55%) |
Feb 17, 2016 | 3.770 | 3.930 | 3.770 | 3.870 | 550,046 | +0.15(+4.03%) |
Feb 16, 2016 | 3.500 | 3.740 | 3.430 | 3.720 | 436,379 | +0.26(+7.51%) |
Feb 12, 2016 | 3.420 | 3.460 | 3.460 | 3.460 | 318,200 | +0.05(+1.47%) |
Feb 11, 2016 | 3.360 | 3.510 | 3.204 | 3.410 | 479,168 | -0.01(-0.29%) |
Feb 10, 2016 | 3.630 | 3.690 | 3.380 | 3.420 | 546,373 | -0.21(-5.79%) |
Feb 09, 2016 | 3.630 | 3.700 | 3.503 | 3.630 | 402,981 | -0.04(-1.09%) |
Feb 08, 2016 | 3.570 | 3.720 | 3.440 | 3.670 | 504,900 | +0.05(+1.38%) |
Feb 05, 2016 | 3.710 | 3.815 | 3.580 | 3.620 | 408,708 | -0.13(-3.47%) |
Feb 04, 2016 | 3.600 | 3.900 | 3.600 | 3.750 | 770,452 | +0.23(+6.53%) |
Feb 03, 2016 | 3.530 | 3.570 | 3.410 | 3.520 | 567,661 | -0.01(-0.28%) |
Feb 02, 2016 | 3.690 | 3.770 | 3.470 | 3.530 | 397,583 | -0.20(-5.36%) |
Feb 01, 2016 | 3.730 | 3.790 | 3.600 | 3.730 | 332,990 | -0.01(-0.27%) |
Jan 29, 2016 | 3.610 | 3.770 | 3.610 | 3.740 | 511,454 | +0.12(+3.31%) |
Jan 28, 2016 | 3.620 | 3.680 | 3.500 | 3.620 | 390,519 | +0.02(+0.56%) |
Jan 27, 2016 | 3.850 | 3.910 | 3.520 | 3.600 | 605,649 | -0.25(-6.49%) |
Jan 26, 2016 | 3.660 | 3.870 | 3.660 | 3.850 | 533,999 | +0.18(+4.90%) |
Jan 25, 2016 | 3.800 | 3.890 | 3.660 | 3.670 | 403,592 | -0.13(-3.42%) |
Jan 22, 2016 | 3.880 | 3.970 | 3.780 | 3.800 | 406,717 | -0.04(-1.04%) |
Jan 21, 2016 | 3.710 | 3.890 | 3.630 | 3.840 | 1,001,034 | +0.18(+4.92%) |
Jan 20, 2016 | 3.430 | 3.690 | 3.300 | 3.660 | 770,781 | +0.19(+5.48%) |
Jan 19, 2016 | 3.600 | 3.610 | 3.390 | 3.470 | 800,584 | -0.20(-5.45%) |
Jan 15, 2016 | 3.690 | 3.670 | 3.670 | 3.670 | 650,500 | -0.13(-3.42%) |
Jan 14, 2016 | 3.530 | 3.870 | 3.470 | 3.800 | 865,396 | +0.31(+8.88%) |
Jan 13, 2016 | 3.580 | 3.705 | 3.440 | 3.490 | 613,586 | -0.09(-2.51%) |
Jan 12, 2016 | 3.650 | 3.750 | 3.500 | 3.580 | 782,711 | -0.02(-0.56%) |
Jan 11, 2016 | 3.810 | 3.975 | 3.590 | 3.600 | 799,164 | -0.19(-5.14%) |
Jan 08, 2016 | 3.810 | 3.960 | 3.700 | 3.795 | 611,944 | +0.02(+0.66%) |
Jan 07, 2016 | 4.080 | 4.140 | 3.740 | 3.770 | 896,863 | -0.41(-9.81%) |
Jan 06, 2016 | 3.900 | 4.240 | 3.680 | 4.180 | 1,174,744 | +0.25(+6.36%) |
Jan 05, 2016 | 3.960 | 4.020 | 3.620 | 3.930 | 1,449,211 | -0.25(-5.98%) |