Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.150 | 4.168 | 4.124 | 4.168 | 218,066 | +0.01(+0.31%) |
Mar 30, 2016 | 4.146 | 4.168 | 4.111 | 4.155 | 189,415 | +0.01(+0.32%) |
Mar 29, 2016 | 4.150 | 4.150 | 4.120 | 4.141 | 136,443 | +0.01(+0.21%) |
Mar 28, 2016 | 4.150 | 4.158 | 4.128 | 4.133 | 94,961 | -0.02(-0.42%) |
Mar 24, 2016 | 4.163 | 4.150 | 4.150 | 4.150 | 127,768 | -0.02(-0.52%) |
Mar 23, 2016 | 4.189 | 4.198 | 4.181 | 4.172 | 84,955 | -0.01(-0.21%) |
Mar 22, 2016 | 4.172 | 4.198 | 4.150 | 4.181 | 78,723 | +0.01(+0.31%) |
Mar 21, 2016 | 4.176 | 4.189 | 4.155 | 4.168 | 79,796 | -0.02(-0.42%) |
Mar 18, 2016 | 4.137 | 4.203 | 4.107 | 4.185 | 171,090 | +0.05(+1.27%) |
Mar 17, 2016 | 4.111 | 4.163 | 4.107 | 4.133 | 67,402 | +0.02(+0.42%) |
Mar 16, 2016 | 4.115 | 4.137 | 4.072 | 4.115 | 135,705 | +0.00(+0.11%) |
Mar 15, 2016 | 4.059 | 4.115 | 4.059 | 4.111 | 177,558 | +0.03(+0.75%) |
Mar 14, 2016 | 4.102 | 4.107 | 4.080 | 4.080 | 91,821 | -0.02(-0.43%) |
Mar 11, 2016 | 4.050 | 4.107 | 4.046 | 4.098 | 219,961 | +0.06(+1.40%) |
Mar 10, 2016 | 4.054 | 4.080 | 4.041 | 4.041 | 51,983 | +0.00(+0.00%) |
Mar 09, 2016 | 4.067 | 4.071 | 4.032 | 4.041 | 137,136 | -0.00(-0.11%) |
Mar 08, 2016 | 4.059 | 4.063 | 4.046 | 4.046 | 105,466 | -0.01(-0.21%) |
Mar 07, 2016 | 4.041 | 4.071 | 4.041 | 4.054 | 187,674 | +0.01(+0.32%) |
Mar 04, 2016 | 4.002 | 4.050 | 3.998 | 4.041 | 159,501 | +0.03(+0.65%) |
Mar 03, 2016 | 3.989 | 4.059 | 3.981 | 4.015 | 206,254 | +0.03(+0.87%) |
Mar 02, 2016 | 3.985 | 3.985 | 3.955 | 3.981 | 105,093 | +0.00(+0.11%) |
Mar 01, 2016 | 3.955 | 3.976 | 3.925 | 3.976 | 134,084 | +0.03(+0.66%) |
Feb 29, 2016 | 3.925 | 3.951 | 3.912 | 3.951 | 82,916 | +0.03(+0.66%) |
Feb 26, 2016 | 3.916 | 3.925 | 3.886 | 3.925 | 77,026 | +0.01(+0.33%) |
Feb 25, 2016 | 3.899 | 3.929 | 3.877 | 3.912 | 73,835 | +0.03(+0.78%) |
Feb 24, 2016 | 3.860 | 3.890 | 3.847 | 3.882 | 177,008 | +0.01(+0.22%) |
Feb 23, 2016 | 3.894 | 3.894 | 3.860 | 3.873 | 75,095 | -0.02(-0.44%) |
Feb 22, 2016 | 3.894 | 3.894 | 3.860 | 3.890 | 129,083 | +0.03(+0.73%) |
Feb 19, 2016 | 3.860 | 3.864 | 3.834 | 3.862 | 73,274 | +0.00(+0.06%) |
Feb 18, 2016 | 3.830 | 3.860 | 3.830 | 3.860 | 121,526 | +0.00(+0.11%) |
Feb 17, 2016 | 3.856 | 3.864 | 3.832 | 3.856 | 139,733 | +0.01(+0.22%) |
Feb 16, 2016 | 3.851 | 3.877 | 3.812 | 3.847 | 151,647 | +0.00(+0.11%) |
Feb 12, 2016 | 3.808 | 3.843 | 3.843 | 3.843 | 127,386 | +0.03(+0.68%) |
Feb 11, 2016 | 3.843 | 3.877 | 3.769 | 3.817 | 367,474 | -0.07(-1.89%) |
Feb 10, 2016 | 3.938 | 3.938 | 3.877 | 3.890 | 108,651 | -0.02(-0.44%) |
Feb 09, 2016 | 3.907 | 3.942 | 3.877 | 3.907 | 118,552 | +0.00(+0.00%) |
Feb 08, 2016 | 3.907 | 3.933 | 3.886 | 3.907 | 311,272 | -0.03(-0.87%) |
Feb 05, 2016 | 3.997 | 3.997 | 3.942 | 3.942 | 248,014 | -0.05(-1.28%) |
Feb 04, 2016 | 3.997 | 4.014 | 3.976 | 3.993 | 40,490 | -0.00(-0.11%) |
Feb 03, 2016 | 4.006 | 4.027 | 3.970 | 3.997 | 111,567 | -0.02(-0.43%) |
Feb 02, 2016 | 4.019 | 4.023 | 3.959 | 4.014 | 175,973 | -0.00(-0.11%) |
Feb 01, 2016 | 3.984 | 4.078 | 3.971 | 4.019 | 816,319 | +0.05(+1.18%) |
Jan 29, 2016 | 3.959 | 3.992 | 3.942 | 3.972 | 94,363 | +0.03(+0.87%) |
Jan 28, 2016 | 3.933 | 3.950 | 3.912 | 3.937 | 337,000 | +0.03(+0.88%) |
Jan 27, 2016 | 3.920 | 3.929 | 3.895 | 3.903 | 181,660 | -0.02(-0.44%) |
Jan 26, 2016 | 3.882 | 3.920 | 3.869 | 3.920 | 147,859 | +0.06(+1.55%) |
Jan 25, 2016 | 3.877 | 3.882 | 3.848 | 3.860 | 137,808 | -0.04(-0.99%) |
Jan 22, 2016 | 3.899 | 3.903 | 3.860 | 3.899 | 119,995 | +0.04(+1.11%) |
Jan 21, 2016 | 3.779 | 3.856 | 3.779 | 3.856 | 344,403 | +0.07(+1.92%) |
Jan 20, 2016 | 3.805 | 3.805 | 3.728 | 3.783 | 308,331 | -0.06(-1.56%) |
Jan 19, 2016 | 3.916 | 3.916 | 3.830 | 3.843 | 135,036 | -0.04(-1.10%) |
Jan 15, 2016 | 3.830 | 3.886 | 3.886 | 3.886 | 275,785 | -0.04(-0.98%) |
Jan 14, 2016 | 3.920 | 3.954 | 3.839 | 3.925 | 347,905 | +0.00(+0.00%) |
Jan 13, 2016 | 4.036 | 4.036 | 3.860 | 3.925 | 363,793 | -0.09(-2.24%) |
Jan 12, 2016 | 4.036 | 4.044 | 3.976 | 4.014 | 210,232 | -0.00(-0.09%) |
Jan 11, 2016 | 4.048 | 4.048 | 4.014 | 4.018 | 114,742 | -0.02(-0.43%) |
Jan 08, 2016 | 4.061 | 4.065 | 4.027 | 4.035 | 95,770 | -0.01(-0.31%) |
Jan 07, 2016 | 4.065 | 4.107 | 4.048 | 4.048 | 120,745 | -0.06(-1.54%) |
Jan 06, 2016 | 4.124 | 4.150 | 4.108 | 4.112 | 142,325 | -0.04(-0.92%) |
Jan 05, 2016 | 4.107 | 4.163 | 4.101 | 4.150 | 204,852 | +0.03(+0.72%) |