Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.191 | 4.208 | 4.164 | 4.208 | 215,955 | +0.01(+0.31%) |
Mar 30, 2016 | 4.186 | 4.208 | 4.151 | 4.195 | 187,582 | +0.01(+0.32%) |
Mar 29, 2016 | 4.191 | 4.191 | 4.160 | 4.182 | 135,123 | +0.01(+0.21%) |
Mar 28, 2016 | 4.191 | 4.199 | 4.169 | 4.173 | 94,042 | -0.02(-0.42%) |
Mar 24, 2016 | 4.204 | 4.191 | 4.191 | 4.191 | 126,531 | -0.02(-0.52%) |
Mar 23, 2016 | 4.230 | 4.239 | 4.222 | 4.213 | 84,133 | -0.01(-0.21%) |
Mar 22, 2016 | 4.213 | 4.239 | 4.191 | 4.222 | 77,961 | +0.01(+0.31%) |
Mar 21, 2016 | 4.217 | 4.230 | 4.195 | 4.208 | 79,024 | -0.02(-0.42%) |
Mar 18, 2016 | 4.178 | 4.244 | 4.147 | 4.226 | 169,434 | +0.05(+1.27%) |
Mar 17, 2016 | 4.151 | 4.204 | 4.147 | 4.173 | 66,750 | +0.02(+0.42%) |
Mar 16, 2016 | 4.156 | 4.178 | 4.112 | 4.156 | 134,391 | +0.00(+0.11%) |
Mar 15, 2016 | 4.098 | 4.156 | 4.098 | 4.151 | 175,840 | +0.03(+0.75%) |
Mar 14, 2016 | 4.142 | 4.147 | 4.120 | 4.120 | 90,932 | -0.02(-0.43%) |
Mar 11, 2016 | 4.090 | 4.147 | 4.085 | 4.138 | 217,832 | +0.06(+1.40%) |
Mar 10, 2016 | 4.094 | 4.120 | 4.081 | 4.081 | 51,480 | +0.00(+0.00%) |
Mar 09, 2016 | 4.107 | 4.111 | 4.072 | 4.081 | 135,809 | -0.00(-0.11%) |
Mar 08, 2016 | 4.098 | 4.103 | 4.085 | 4.085 | 104,445 | -0.01(-0.21%) |
Mar 07, 2016 | 4.081 | 4.111 | 4.081 | 4.094 | 185,857 | +0.01(+0.32%) |
Mar 04, 2016 | 4.042 | 4.089 | 4.037 | 4.081 | 157,957 | +0.03(+0.64%) |
Mar 03, 2016 | 4.028 | 4.098 | 4.020 | 4.055 | 204,257 | +0.03(+0.87%) |
Mar 02, 2016 | 4.024 | 4.024 | 3.994 | 4.020 | 104,076 | +0.00(+0.11%) |
Mar 01, 2016 | 3.994 | 4.015 | 3.963 | 4.015 | 132,786 | +0.03(+0.66%) |
Feb 29, 2016 | 3.963 | 3.989 | 3.950 | 3.989 | 82,114 | +0.03(+0.66%) |
Feb 26, 2016 | 3.954 | 3.963 | 3.924 | 3.963 | 76,281 | +0.01(+0.33%) |
Feb 25, 2016 | 3.937 | 3.967 | 3.915 | 3.950 | 73,120 | +0.03(+0.78%) |
Feb 24, 2016 | 3.898 | 3.928 | 3.885 | 3.919 | 175,295 | +0.01(+0.22%) |
Feb 23, 2016 | 3.933 | 3.933 | 3.898 | 3.911 | 74,368 | -0.02(-0.44%) |
Feb 22, 2016 | 3.933 | 3.933 | 3.898 | 3.928 | 127,834 | +0.03(+0.73%) |
Feb 19, 2016 | 3.898 | 3.902 | 3.871 | 3.900 | 72,565 | +0.00(+0.06%) |
Feb 18, 2016 | 3.867 | 3.898 | 3.867 | 3.898 | 120,350 | +0.00(+0.11%) |
Feb 17, 2016 | 3.893 | 3.902 | 3.869 | 3.893 | 138,380 | +0.01(+0.22%) |
Feb 16, 2016 | 3.889 | 3.915 | 3.850 | 3.885 | 150,179 | +0.00(+0.11%) |
Feb 12, 2016 | 3.845 | 3.880 | 3.880 | 3.880 | 126,153 | +0.03(+0.68%) |
Feb 11, 2016 | 3.880 | 3.915 | 3.806 | 3.854 | 363,917 | -0.07(-1.89%) |
Feb 10, 2016 | 3.976 | 3.976 | 3.915 | 3.928 | 107,599 | -0.02(-0.44%) |
Feb 09, 2016 | 3.946 | 3.980 | 3.915 | 3.946 | 117,404 | +0.00(+0.00%) |
Feb 08, 2016 | 3.946 | 3.971 | 3.924 | 3.946 | 308,259 | -0.03(-0.87%) |
Feb 05, 2016 | 4.036 | 4.036 | 3.980 | 3.980 | 245,614 | -0.05(-1.28%) |
Feb 04, 2016 | 4.036 | 4.054 | 4.015 | 4.032 | 40,098 | -0.00(-0.11%) |
Feb 03, 2016 | 4.045 | 4.066 | 4.009 | 4.036 | 110,487 | -0.02(-0.43%) |
Feb 02, 2016 | 4.058 | 4.062 | 3.997 | 4.054 | 174,270 | -0.00(-0.11%) |
Feb 01, 2016 | 4.023 | 4.118 | 4.010 | 4.058 | 808,418 | +0.05(+1.18%) |
Jan 29, 2016 | 3.997 | 4.032 | 3.980 | 4.010 | 93,450 | +0.03(+0.87%) |
Jan 28, 2016 | 3.971 | 3.989 | 3.950 | 3.976 | 333,738 | +0.03(+0.88%) |
Jan 27, 2016 | 3.959 | 3.967 | 3.933 | 3.941 | 179,902 | -0.02(-0.44%) |
Jan 26, 2016 | 3.920 | 3.959 | 3.907 | 3.959 | 146,428 | +0.06(+1.55%) |
Jan 25, 2016 | 3.915 | 3.920 | 3.885 | 3.898 | 136,474 | -0.04(-0.99%) |
Jan 22, 2016 | 3.937 | 3.941 | 3.898 | 3.937 | 118,834 | +0.04(+1.11%) |
Jan 21, 2016 | 3.816 | 3.894 | 3.816 | 3.894 | 341,070 | +0.07(+1.92%) |
Jan 20, 2016 | 3.842 | 3.842 | 3.764 | 3.820 | 305,347 | -0.06(-1.56%) |
Jan 19, 2016 | 3.954 | 3.954 | 3.868 | 3.881 | 133,729 | -0.04(-1.10%) |
Jan 15, 2016 | 3.868 | 3.924 | 3.924 | 3.924 | 273,115 | -0.04(-0.98%) |
Jan 14, 2016 | 3.959 | 3.993 | 3.877 | 3.963 | 344,538 | +0.00(+0.00%) |
Jan 13, 2016 | 4.075 | 4.075 | 3.898 | 3.963 | 360,271 | -0.09(-2.24%) |
Jan 12, 2016 | 4.075 | 4.084 | 4.015 | 4.054 | 208,198 | -0.00(-0.09%) |
Jan 11, 2016 | 4.088 | 4.088 | 4.054 | 4.057 | 113,632 | -0.02(-0.43%) |
Jan 08, 2016 | 4.101 | 4.105 | 4.066 | 4.075 | 94,843 | -0.01(-0.31%) |
Jan 07, 2016 | 4.105 | 4.148 | 4.088 | 4.088 | 119,577 | -0.06(-1.54%) |
Jan 06, 2016 | 4.165 | 4.190 | 4.148 | 4.152 | 140,947 | -0.04(-0.92%) |
Jan 05, 2016 | 4.148 | 4.203 | 4.141 | 4.190 | 202,869 | +0.03(+0.72%) |