Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.660 | 4.690 | 4.620 | 4.660 | 4,785 | +0.11(+2.42%) |
Mar 30, 2016 | 4.630 | 4.630 | 4.531 | 4.550 | 1,309 | -0.03(-0.66%) |
Mar 29, 2016 | 4.510 | 4.610 | 4.500 | 4.580 | 6,954 | +0.17(+3.85%) |
Mar 28, 2016 | 4.470 | 4.490 | 4.410 | 4.410 | 1,169 | -0.10(-2.22%) |
Mar 24, 2016 | 4.480 | 4.510 | 4.510 | 4.510 | 400 | +0.02(+0.45%) |
Mar 23, 2016 | 4.430 | 4.490 | 4.430 | 4.490 | 4,435 | +0.04(+0.90%) |
Mar 22, 2016 | 4.460 | 4.470 | 4.450 | 4.450 | 1,921 | -0.01(-0.22%) |
Mar 21, 2016 | 4.420 | 4.470 | 4.420 | 4.460 | 3,027 | -0.01(-0.22%) |
Mar 18, 2016 | 4.410 | 4.470 | 4.350 | 4.470 | 11,874 | +0.03(+0.68%) |
Mar 17, 2016 | 4.450 | 4.500 | 4.400 | 4.440 | 8,191 | -0.06(-1.33%) |
Mar 16, 2016 | 4.380 | 4.520 | 4.380 | 4.500 | 18,776 | +0.25(+5.88%) |
Mar 15, 2016 | 4.230 | 4.310 | 4.220 | 4.250 | 5,360 | +0.18(+4.42%) |
Mar 14, 2016 | 4.120 | 4.170 | 4.070 | 4.070 | 8,153 | -0.10(-2.40%) |
Mar 11, 2016 | 4.120 | 4.200 | 4.120 | 4.170 | 8,085 | +0.02(+0.48%) |
Mar 10, 2016 | 4.250 | 4.250 | 4.100 | 4.150 | 9,722 | -0.14(-3.26%) |
Mar 09, 2016 | 4.420 | 4.430 | 4.161 | 4.290 | 25,767 | -0.18(-4.03%) |
Mar 08, 2016 | 4.520 | 4.520 | 4.400 | 4.470 | 3,878 | -0.07(-1.54%) |
Mar 07, 2016 | 4.610 | 4.610 | 4.460 | 4.540 | 13,215 | -0.22(-4.62%) |
Mar 04, 2016 | 4.680 | 4.780 | 4.670 | 4.760 | 1,616 | +0.04(+0.85%) |
Mar 03, 2016 | 4.710 | 4.750 | 4.710 | 4.720 | 3,926 | -0.02(-0.42%) |
Mar 02, 2016 | 4.700 | 4.740 | 4.670 | 4.740 | 4,257 | +0.05(+1.07%) |
Mar 01, 2016 | 4.630 | 4.700 | 4.630 | 4.690 | 559 | +0.22(+4.92%) |
Feb 29, 2016 | 4.670 | 4.690 | 4.470 | 4.470 | 3,329 | -0.08(-1.76%) |
Feb 26, 2016 | 4.550 | 4.620 | 4.550 | 4.550 | 1,246 | -0.01(-0.28%) |
Feb 25, 2016 | 4.520 | 4.590 | 4.520 | 4.563 | 1,600 | +0.00(+0.06%) |
Feb 24, 2016 | 4.500 | 4.560 | 4.490 | 4.560 | 3,379 | -0.05(-1.08%) |
Feb 23, 2016 | 4.550 | 4.620 | 4.430 | 4.610 | 11,820 | +0.03(+0.66%) |
Feb 22, 2016 | 4.600 | 4.700 | 4.580 | 4.580 | 2,651 | -0.02(-0.43%) |
Feb 19, 2016 | 4.550 | 4.660 | 4.550 | 4.600 | 2,564 | -0.04(-0.86%) |
Feb 18, 2016 | 4.590 | 4.670 | 4.590 | 4.640 | 6,760 | +0.04(+0.87%) |
Feb 17, 2016 | 4.520 | 4.600 | 4.520 | 4.600 | 1,532 | +0.06(+1.32%) |
Feb 16, 2016 | 4.510 | 4.600 | 4.400 | 4.540 | 6,554 | +0.17(+3.89%) |
Feb 12, 2016 | 4.220 | 4.370 | 4.370 | 4.370 | 7,200 | +0.09(+2.10%) |
Feb 11, 2016 | 4.310 | 4.360 | 4.260 | 4.280 | 6,831 | -0.15(-3.39%) |
Feb 10, 2016 | 4.440 | 4.440 | 4.370 | 4.430 | 1,110 | +0.07(+1.61%) |
Feb 09, 2016 | 4.330 | 4.370 | 4.307 | 4.360 | 1,630 | +0.08(+1.87%) |
Feb 08, 2016 | 4.350 | 4.440 | 4.220 | 4.280 | 3,542 | -0.10(-2.28%) |
Feb 05, 2016 | 4.360 | 4.440 | 4.360 | 4.380 | 1,279 | -0.03(-0.68%) |
Feb 04, 2016 | 4.440 | 4.475 | 4.340 | 4.410 | 6,827 | -0.06(-1.34%) |
Feb 03, 2016 | 4.490 | 4.510 | 4.410 | 4.470 | 4,995 | -0.02(-0.45%) |
Feb 02, 2016 | 4.510 | 4.540 | 4.480 | 4.490 | 1,787 | -0.06(-1.32%) |
Feb 01, 2016 | 4.470 | 4.550 | 4.430 | 4.550 | 2,997 | +0.06(+1.34%) |
Jan 29, 2016 | 4.410 | 4.530 | 4.410 | 4.490 | 3,219 | +0.04(+0.90%) |
Jan 28, 2016 | 4.390 | 4.470 | 4.390 | 4.450 | 5,632 | +0.24(+5.70%) |
Jan 27, 2016 | 4.180 | 4.280 | 4.180 | 4.210 | 8,558 | +0.06(+1.45%) |
Jan 26, 2016 | 4.120 | 4.170 | 4.100 | 4.150 | 71,472 | +0.02(+0.48%) |
Jan 25, 2016 | 4.200 | 4.220 | 4.100 | 4.130 | 21,874 | -0.14(-3.28%) |
Jan 22, 2016 | 4.200 | 4.300 | 4.160 | 4.270 | 16,926 | +0.04(+0.95%) |
Jan 21, 2016 | 4.270 | 4.290 | 4.230 | 4.230 | 15,718 | +0.03(+0.71%) |
Jan 20, 2016 | 4.180 | 4.220 | 4.001 | 4.200 | 29,780 | -0.04(-0.94%) |
Jan 19, 2016 | 4.310 | 4.400 | 4.150 | 4.240 | 34,888 | +0.03(+0.71%) |
Jan 15, 2016 | 4.290 | 4.210 | 4.210 | 4.210 | 19,300 | -0.15(-3.44%) |
Jan 14, 2016 | 4.420 | 4.420 | 4.320 | 4.360 | 3,645 | -0.06(-1.36%) |
Jan 13, 2016 | 4.540 | 4.570 | 4.340 | 4.420 | 9,792 | -0.06(-1.34%) |
Jan 12, 2016 | 4.600 | 4.630 | 4.411 | 4.480 | 11,988 | -0.07(-1.54%) |
Jan 11, 2016 | 4.650 | 4.660 | 4.480 | 4.550 | 10,338 | -0.09(-1.94%) |
Jan 08, 2016 | 4.560 | 4.670 | 4.520 | 4.640 | 14,018 | +0.06(+1.31%) |
Jan 07, 2016 | 4.780 | 4.780 | 4.580 | 4.580 | 29,744 | -0.26(-5.37%) |
Jan 06, 2016 | 4.800 | 4.850 | 4.700 | 4.840 | 5,647 | +0.09(+1.89%) |
Jan 05, 2016 | 4.660 | 4.780 | 4.660 | 4.750 | 8,803 | +0.23(+5.09%) |