Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.953 | 3.968 | 3.922 | 3.922 | 16,081 | -0.01(-0.19%) |
Mar 30, 2016 | 4.017 | 4.029 | 3.907 | 3.930 | 27,506 | -0.05(-1.34%) |
Mar 29, 2016 | 3.877 | 4.021 | 3.877 | 3.983 | 11,387 | +0.05(+1.35%) |
Mar 28, 2016 | 3.945 | 3.968 | 3.907 | 3.930 | 21,514 | -0.02(-0.39%) |
Mar 24, 2016 | 3.975 | 3.945 | 3.945 | 3.945 | 47,229 | -0.05(-1.33%) |
Mar 23, 2016 | 4.029 | 4.044 | 3.991 | 3.998 | 25,893 | -0.03(-0.75%) |
Mar 22, 2016 | 4.029 | 4.029 | 3.994 | 4.029 | 8,050 | -0.01(-0.19%) |
Mar 21, 2016 | 4.051 | 4.105 | 4.006 | 4.036 | 12,497 | -0.02(-0.38%) |
Mar 18, 2016 | 3.983 | 4.051 | 3.956 | 4.051 | 27,899 | +0.04(+0.99%) |
Mar 17, 2016 | 3.968 | 4.067 | 3.960 | 4.012 | 45,520 | +0.07(+1.69%) |
Mar 16, 2016 | 3.884 | 3.968 | 3.869 | 3.945 | 79,156 | +0.06(+1.57%) |
Mar 15, 2016 | 3.945 | 3.945 | 3.861 | 3.884 | 20,215 | -0.10(-2.57%) |
Mar 14, 2016 | 4.013 | 4.021 | 3.953 | 3.987 | 4,469 | -0.03(-0.85%) |
Mar 11, 2016 | 3.854 | 4.029 | 3.854 | 4.021 | 5,482 | +0.05(+1.34%) |
Mar 10, 2016 | 3.968 | 3.991 | 3.869 | 3.968 | 2,629 | +0.01(+0.19%) |
Mar 09, 2016 | 3.983 | 3.991 | 3.892 | 3.960 | 20,236 | +0.00(+0.00%) |
Mar 08, 2016 | 3.975 | 4.021 | 3.937 | 3.960 | 16,009 | -0.02(-0.57%) |
Mar 07, 2016 | 3.983 | 4.029 | 3.968 | 3.983 | 78,774 | +0.00(+0.00%) |
Mar 04, 2016 | 3.953 | 4.013 | 3.953 | 3.983 | 81,184 | +0.01(+0.19%) |
Mar 03, 2016 | 3.983 | 4.074 | 3.922 | 3.975 | 77,762 | -0.01(-0.19%) |
Mar 02, 2016 | 3.778 | 4.029 | 3.740 | 3.983 | 77,653 | +0.26(+6.94%) |
Mar 01, 2016 | 3.732 | 3.778 | 3.723 | 3.725 | 19,621 | +0.00(+0.00%) |
Feb 29, 2016 | 3.793 | 3.861 | 3.725 | 3.725 | 6,458 | -0.04(-1.01%) |
Feb 26, 2016 | 3.816 | 3.861 | 3.763 | 3.763 | 8,219 | -0.02(-0.60%) |
Feb 25, 2016 | 3.851 | 3.854 | 3.778 | 3.785 | 17,589 | -0.02(-0.40%) |
Feb 24, 2016 | 3.808 | 3.843 | 3.793 | 3.801 | 10,915 | +0.00(+0.00%) |
Feb 23, 2016 | 3.816 | 3.823 | 3.774 | 3.801 | 20,745 | +0.01(+0.20%) |
Feb 22, 2016 | 3.877 | 3.877 | 3.793 | 3.793 | 31,144 | -0.11(-2.73%) |
Feb 19, 2016 | 3.922 | 3.945 | 3.884 | 3.899 | 55,492 | -0.03(-0.77%) |
Feb 18, 2016 | 3.861 | 3.941 | 3.861 | 3.930 | 27,358 | +0.07(+1.77%) |
Feb 17, 2016 | 3.761 | 3.869 | 3.717 | 3.861 | 42,214 | +0.13(+3.46%) |
Feb 16, 2016 | 3.649 | 3.763 | 3.649 | 3.732 | 31,906 | +0.12(+3.37%) |
Feb 12, 2016 | 3.588 | 3.611 | 3.611 | 3.611 | 23,285 | -0.04(-1.04%) |
Feb 11, 2016 | 3.656 | 3.747 | 3.580 | 3.649 | 52,996 | -0.05(-1.44%) |
Feb 10, 2016 | 3.770 | 3.778 | 3.664 | 3.702 | 22,598 | -0.06(-1.62%) |
Feb 09, 2016 | 3.732 | 3.770 | 3.694 | 3.763 | 18,811 | -0.02(-0.40%) |
Feb 08, 2016 | 3.717 | 3.793 | 3.656 | 3.778 | 64,217 | +0.01(+0.20%) |
Feb 05, 2016 | 3.816 | 3.861 | 3.732 | 3.770 | 113,611 | -0.05(-1.20%) |
Feb 04, 2016 | 3.839 | 3.945 | 3.808 | 3.816 | 54,901 | +0.02(+0.40%) |
Feb 03, 2016 | 3.868 | 3.876 | 3.778 | 3.801 | 46,837 | -0.05(-1.17%) |
Feb 02, 2016 | 3.831 | 3.873 | 3.786 | 3.846 | 72,005 | +0.00(+0.00%) |
Feb 01, 2016 | 3.891 | 3.906 | 3.831 | 3.846 | 74,015 | -0.02(-0.58%) |
Jan 29, 2016 | 3.853 | 3.973 | 3.853 | 3.868 | 39,303 | -0.02(-0.39%) |
Jan 28, 2016 | 4.146 | 4.146 | 3.853 | 3.883 | 29,389 | -0.07(-1.71%) |
Jan 27, 2016 | 3.966 | 4.018 | 3.906 | 3.951 | 36,040 | -0.05(-1.13%) |
Jan 26, 2016 | 4.003 | 4.078 | 3.933 | 3.996 | 21,174 | -0.02(-0.37%) |
Jan 25, 2016 | 4.139 | 4.139 | 3.928 | 4.011 | 26,291 | -0.01(-0.19%) |
Jan 22, 2016 | 3.981 | 4.018 | 3.906 | 4.018 | 40,099 | +0.08(+2.00%) |
Jan 21, 2016 | 3.756 | 3.951 | 3.756 | 3.940 | 21,372 | +0.05(+1.25%) |
Jan 20, 2016 | 3.808 | 3.906 | 3.718 | 3.891 | 48,512 | +0.06(+1.57%) |
Jan 19, 2016 | 3.876 | 3.876 | 3.771 | 3.831 | 71,708 | -0.05(-1.16%) |
Jan 15, 2016 | 3.868 | 3.876 | 3.876 | 3.876 | 25,695 | -0.02(-0.39%) |
Jan 14, 2016 | 3.853 | 3.921 | 3.853 | 3.891 | 13,376 | +0.06(+1.57%) |
Jan 13, 2016 | 3.996 | 3.996 | 3.831 | 3.831 | 54,436 | -0.14(-3.41%) |
Jan 12, 2016 | 3.973 | 4.071 | 3.951 | 3.966 | 42,833 | -0.03(-0.75%) |
Jan 11, 2016 | 4.064 | 4.079 | 3.966 | 3.996 | 55,649 | -0.10(-2.39%) |
Jan 08, 2016 | 4.199 | 4.199 | 4.056 | 4.094 | 60,324 | -0.08(-1.98%) |
Jan 07, 2016 | 4.191 | 4.191 | 4.048 | 4.176 | 68,907 | -0.08(-1.94%) |
Jan 06, 2016 | 4.281 | 4.296 | 4.214 | 4.259 | 22,306 | -0.02(-0.35%) |
Jan 05, 2016 | 4.289 | 4.326 | 4.266 | 4.274 | 28,894 | -0.02(-0.35%) |