Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.970 | 5.050 | 4.970 | 5.000 | 975,261 | +0.01(+0.20%) |
Mar 30, 2016 | 4.960 | 4.990 | 4.940 | 4.990 | 640,162 | +0.06(+1.22%) |
Mar 29, 2016 | 4.870 | 4.930 | 4.850 | 4.930 | 549,153 | +0.08(+1.65%) |
Mar 28, 2016 | 4.890 | 4.900 | 4.850 | 4.850 | 764,889 | +0.00(+0.00%) |
Mar 24, 2016 | 4.870 | 4.850 | 4.850 | 4.850 | 540,800 | -0.06(-1.22%) |
Mar 23, 2016 | 4.980 | 5.000 | 4.910 | 4.910 | 651,008 | -0.09(-1.80%) |
Mar 22, 2016 | 4.990 | 5.020 | 4.970 | 5.000 | 1,405,546 | +0.02(+0.40%) |
Mar 21, 2016 | 4.980 | 4.980 | 4.940 | 4.980 | 812,161 | +0.00(+0.00%) |
Mar 18, 2016 | 4.890 | 4.980 | 4.880 | 4.980 | 1,173,424 | +0.07(+1.43%) |
Mar 17, 2016 | 4.820 | 4.919 | 4.820 | 4.910 | 1,281,245 | +0.10(+2.08%) |
Mar 16, 2016 | 4.780 | 4.820 | 4.780 | 4.810 | 1,392,701 | -0.03(-0.62%) |
Mar 15, 2016 | 4.840 | 4.850 | 4.830 | 4.840 | 407,228 | -0.01(-0.21%) |
Mar 14, 2016 | 4.850 | 4.900 | 4.840 | 4.850 | 1,386,784 | -0.02(-0.41%) |
Mar 11, 2016 | 4.860 | 4.890 | 4.840 | 4.870 | 1,303,074 | +0.03(+0.62%) |
Mar 10, 2016 | 4.850 | 4.860 | 4.820 | 4.840 | 896,718 | -0.01(-0.21%) |
Mar 09, 2016 | 4.790 | 4.890 | 4.780 | 4.850 | 650,506 | +0.06(+1.25%) |
Mar 08, 2016 | 4.830 | 4.830 | 4.750 | 4.790 | 489,886 | -0.02(-0.42%) |
Mar 07, 2016 | 4.790 | 4.830 | 4.750 | 4.810 | 765,544 | +0.02(+0.42%) |
Mar 04, 2016 | 4.710 | 4.800 | 4.700 | 4.790 | 1,499,766 | +0.10(+2.13%) |
Mar 03, 2016 | 4.630 | 4.710 | 4.630 | 4.690 | 1,074,454 | +0.05(+1.08%) |
Mar 02, 2016 | 4.600 | 4.650 | 4.580 | 4.640 | 762,305 | +0.03(+0.65%) |
Mar 01, 2016 | 4.610 | 4.620 | 4.580 | 4.610 | 988,650 | +0.02(+0.44%) |
Feb 29, 2016 | 4.600 | 4.610 | 4.550 | 4.590 | 666,410 | +0.00(+0.00%) |
Feb 26, 2016 | 4.610 | 4.650 | 4.560 | 4.590 | 1,603,666 | -0.01(-0.22%) |
Feb 25, 2016 | 4.600 | 4.620 | 4.570 | 4.600 | 844,551 | +0.02(+0.44%) |
Feb 24, 2016 | 4.540 | 4.590 | 4.510 | 4.580 | 465,550 | +0.03(+0.66%) |
Feb 23, 2016 | 4.570 | 4.570 | 4.510 | 4.550 | 618,869 | -0.02(-0.44%) |
Feb 22, 2016 | 4.530 | 4.580 | 4.527 | 4.570 | 519,368 | +0.06(+1.33%) |
Feb 19, 2016 | 4.500 | 4.510 | 4.490 | 4.510 | 361,299 | -0.01(-0.22%) |
Feb 18, 2016 | 4.500 | 4.530 | 4.490 | 4.520 | 290,757 | +0.02(+0.44%) |
Feb 17, 2016 | 4.500 | 4.500 | 4.480 | 4.500 | 422,489 | +0.02(+0.45%) |
Feb 16, 2016 | 4.510 | 4.510 | 4.475 | 4.480 | 1,708,517 | -0.02(-0.44%) |
Feb 12, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,331,900 | +0.03(+0.67%) |
Feb 11, 2016 | 4.460 | 4.520 | 4.460 | 4.470 | 831,371 | -0.01(-0.22%) |
Feb 10, 2016 | 4.490 | 4.540 | 4.480 | 4.480 | 558,656 | +0.00(+0.00%) |
Feb 09, 2016 | 4.480 | 4.530 | 4.450 | 4.480 | 818,864 | -0.02(-0.44%) |
Feb 08, 2016 | 4.490 | 4.520 | 4.460 | 4.500 | 759,699 | -0.03(-0.66%) |
Feb 05, 2016 | 4.580 | 4.610 | 4.520 | 4.530 | 878,148 | -0.02(-0.44%) |
Feb 04, 2016 | 4.550 | 4.600 | 4.530 | 4.550 | 579,669 | +0.01(+0.22%) |
Feb 03, 2016 | 4.510 | 4.550 | 4.480 | 4.540 | 491,208 | +0.05(+1.11%) |
Feb 02, 2016 | 4.490 | 4.520 | 4.470 | 4.490 | 712,619 | -0.03(-0.66%) |
Feb 01, 2016 | 4.460 | 4.520 | 4.441 | 4.520 | 1,020,993 | +0.06(+1.35%) |
Jan 29, 2016 | 4.460 | 4.490 | 4.460 | 4.460 | 738,892 | +0.01(+0.22%) |
Jan 28, 2016 | 4.470 | 4.480 | 4.440 | 4.450 | 576,342 | +0.02(+0.45%) |
Jan 27, 2016 | 4.410 | 4.440 | 4.360 | 4.430 | 670,476 | +0.03(+0.68%) |
Jan 26, 2016 | 4.380 | 4.410 | 4.374 | 4.400 | 651,065 | +0.00(+0.00%) |
Jan 25, 2016 | 4.420 | 4.430 | 4.400 | 4.400 | 670,188 | +0.00(+0.00%) |
Jan 22, 2016 | 4.380 | 4.410 | 4.350 | 4.400 | 824,889 | +0.05(+1.15%) |
Jan 21, 2016 | 4.270 | 4.350 | 4.260 | 4.350 | 852,320 | +0.08(+1.87%) |
Jan 20, 2016 | 4.300 | 4.323 | 4.225 | 4.270 | 1,604,273 | -0.06(-1.39%) |
Jan 19, 2016 | 4.400 | 4.400 | 4.320 | 4.330 | 1,310,080 | -0.05(-1.14%) |
Jan 15, 2016 | 4.410 | 4.380 | 4.380 | 4.380 | 1,190,700 | -0.05(-1.13%) |
Jan 14, 2016 | 4.430 | 4.440 | 4.380 | 4.430 | 1,041,483 | +0.01(+0.23%) |
Jan 13, 2016 | 4.470 | 4.480 | 4.410 | 4.420 | 910,664 | -0.04(-0.90%) |
Jan 12, 2016 | 4.520 | 4.540 | 4.450 | 4.460 | 858,060 | -0.01(-0.22%) |
Jan 11, 2016 | 4.520 | 4.520 | 4.455 | 4.470 | 824,811 | +0.00(+0.00%) |
Jan 08, 2016 | 4.550 | 4.560 | 4.460 | 4.470 | 845,065 | -0.09(-1.97%) |
Jan 07, 2016 | 4.550 | 4.640 | 4.540 | 4.560 | 1,223,666 | -0.04(-0.87%) |
Jan 06, 2016 | 4.590 | 4.610 | 4.561 | 4.600 | 885,404 | -0.02(-0.43%) |
Jan 05, 2016 | 4.590 | 4.630 | 4.570 | 4.620 | 1,007,942 | +0.02(+0.43%) |