Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.518 | 4.600 | 4.518 | 4.600 | 12,280 | +0.09(+2.06%) |
Mar 30, 2016 | 4.543 | 4.565 | 4.471 | 4.507 | 2,879 | +0.16(+3.61%) |
Mar 28, 2016 | 4.350 | 4.350 | 4.350 | 80 | -0.12(-2.75%) | |
Mar 24, 2016 | 4.473 | 4.473 | 4.473 | 0 | -0.06(-1.30%) | |
Mar 23, 2016 | 4.600 | 4.600 | 4.532 | 4.532 | 5,930 | -0.13(-2.77%) |
Mar 22, 2016 | 4.656 | 4.661 | 4.656 | 4.661 | 11,265 | -0.02(-0.41%) |
Mar 21, 2016 | 4.804 | 4.804 | 4.680 | 4.680 | 6,566 | -0.08(-1.68%) |
Mar 18, 2016 | 4.981 | 4.981 | 4.750 | 4.760 | 2,991 | -0.24(-4.80%) |
Mar 17, 2016 | 4.880 | 5.000 | 4.880 | 5.000 | 6,480 | +0.24(+5.11%) |
Mar 16, 2016 | 4.700 | 4.757 | 4.650 | 4.757 | 21,873 | +0.10(+2.08%) |
Mar 15, 2016 | 4.655 | 4.660 | 4.505 | 4.660 | 2,875 | -0.15(-3.12%) |
Mar 14, 2016 | 4.730 | 4.810 | 4.730 | 4.810 | 975 | +0.13(+2.78%) |
Mar 11, 2016 | 4.691 | 4.704 | 4.608 | 4.680 | 33,543 | +0.07(+1.47%) |
Mar 10, 2016 | 4.443 | 4.612 | 4.443 | 4.612 | 5,879 | +0.12(+2.70%) |
Mar 09, 2016 | 4.550 | 4.550 | 4.361 | 4.491 | 6,124 | +0.03(+0.70%) |
Mar 08, 2016 | 4.292 | 4.460 | 4.240 | 4.460 | 16,107 | +0.11(+2.51%) |
Mar 07, 2016 | 4.266 | 4.390 | 4.210 | 4.351 | 12,245 | +0.23(+5.58%) |
Mar 04, 2016 | 3.831 | 4.171 | 3.810 | 4.121 | 37,375 | +0.32(+8.45%) |
Mar 03, 2016 | 3.710 | 3.820 | 3.686 | 3.800 | 32,768 | +0.07(+1.88%) |
Mar 02, 2016 | 3.653 | 3.744 | 3.653 | 3.730 | 36,235 | +0.13(+3.74%) |
Mar 01, 2016 | 3.757 | 3.757 | 3.510 | 3.596 | 321,228 | -0.09(-2.57%) |
Feb 29, 2016 | 3.825 | 3.850 | 3.680 | 3.691 | 198,321 | -0.06(-1.72%) |
Feb 26, 2016 | 3.798 | 3.825 | 3.693 | 3.755 | 73,983 | +0.06(+1.73%) |
Feb 25, 2016 | 3.707 | 3.771 | 3.650 | 3.691 | 23,872 | -0.04(-1.05%) |
Feb 24, 2016 | 3.645 | 3.770 | 3.570 | 3.730 | 14,159 | -0.00(-0.11%) |
Feb 23, 2016 | 3.924 | 4.002 | 3.730 | 3.734 | 25,721 | -0.26(-6.44%) |
Feb 22, 2016 | 4.000 | 3.921 | 3.991 | 29,247 | +0.16(+4.06%) | |
Feb 19, 2016 | 3.811 | 3.910 | 3.723 | 3.835 | 13,246 | -0.08(-2.09%) |
Feb 18, 2016 | 4.035 | 4.083 | 3.917 | 3.917 | 26,830 | -0.12(-3.07%) |
Feb 17, 2016 | 3.968 | 4.078 | 3.910 | 4.041 | 23,143 | +0.16(+4.15%) |
Feb 16, 2016 | 3.914 | 3.914 | 3.791 | 3.880 | 38,346 | +0.03(+0.78%) |
Feb 12, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.18(+4.76%) | |
Feb 11, 2016 | 3.700 | 3.871 | 3.580 | 3.675 | 24,771 | -0.11(-2.83%) |
Feb 10, 2016 | 3.694 | 3.898 | 3.616 | 3.782 | 36,627 | +0.07(+1.94%) |
Feb 09, 2016 | 4.189 | 4.189 | 3.710 | 3.710 | 18,938 | -0.49(-11.67%) |
Feb 08, 2016 | 4.165 | 4.310 | 4.161 | 4.200 | 33,423 | -0.08(-1.91%) |
Feb 05, 2016 | 4.418 | 4.418 | 4.265 | 4.282 | 17,274 | -0.13(-2.98%) |
Feb 04, 2016 | 4.432 | 4.562 | 4.330 | 4.413 | 25,478 | +0.10(+2.27%) |
Feb 03, 2016 | 4.211 | 4.430 | 4.151 | 4.315 | 18,660 | +0.21(+5.23%) |
Feb 02, 2016 | 4.122 | 4.160 | 4.020 | 4.101 | 26,790 | -0.24(-5.51%) |
Feb 01, 2016 | 4.460 | 4.585 | 4.330 | 4.340 | 24,038 | -0.33(-7.13%) |
Jan 29, 2016 | 4.642 | 4.888 | 4.560 | 4.673 | 20,011 | -0.08(-1.62%) |
Jan 28, 2016 | 4.678 | 4.790 | 4.615 | 4.750 | 20,148 | +0.24(+5.32%) |
Jan 27, 2016 | 4.343 | 4.675 | 4.343 | 4.510 | 22,099 | +0.13(+2.87%) |
Jan 26, 2016 | 4.295 | 4.450 | 4.270 | 4.384 | 15,253 | +0.19(+4.63%) |
Jan 25, 2016 | 4.668 | 4.759 | 4.190 | 4.190 | 69,897 | -0.70(-14.34%) |
Jan 22, 2016 | 4.871 | 4.987 | 4.870 | 4.892 | 15,962 | +0.28(+6.15%) |
Jan 21, 2016 | 4.220 | 4.641 | 4.220 | 4.608 | 18,217 | +0.34(+8.02%) |
Jan 20, 2016 | 4.040 | 4.287 | 3.871 | 4.266 | 14,615 | +0.12(+2.77%) |
Jan 19, 2016 | 4.282 | 4.372 | 4.151 | 4.151 | 30,625 | -0.31(-6.85%) |
Jan 15, 2016 | 4.456 | 4.456 | 4.456 | 0 | -0.11(-2.52%) | |
Jan 14, 2016 | 4.414 | 4.589 | 4.349 | 4.571 | 17,689 | +0.16(+3.65%) |
Jan 13, 2016 | 4.606 | 4.645 | 4.400 | 4.410 | 10,884 | -0.12(-2.61%) |
Jan 12, 2016 | 4.559 | 4.650 | 4.310 | 4.528 | 57,613 | +0.03(+0.62%) |
Jan 11, 2016 | 4.672 | 4.672 | 4.420 | 4.500 | 79,049 | -0.15(-3.25%) |
Jan 08, 2016 | 4.782 | 4.782 | 4.517 | 4.651 | 17,562 | -0.06(-1.23%) |
Jan 07, 2016 | 4.744 | 4.960 | 4.709 | 4.709 | 17,360 | +0.03(+0.62%) |
Jan 06, 2016 | 4.998 | 4.998 | 4.680 | 4.680 | 19,003 | -0.50(-9.57%) |
Jan 05, 2016 | 5.550 | 5.620 | 5.110 | 5.176 | 6,626 | -0.40(-7.25%) |