Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.583 | 3.700 | 3.450 | 3.500 | 29,392 | -0.11(-3.05%) |
Mar 30, 2016 | 3.780 | 3.780 | 3.560 | 3.610 | 16,654 | -0.15(-3.99%) |
Mar 29, 2016 | 3.790 | 4.000 | 3.760 | 3.760 | 8,647 | -0.07(-1.83%) |
Mar 28, 2016 | 3.780 | 3.915 | 3.700 | 3.830 | 5,908 | +0.04(+1.06%) |
Mar 24, 2016 | 3.920 | 3.790 | 3.790 | 3.790 | 11,700 | -0.07(-1.81%) |
Mar 23, 2016 | 3.870 | 4.000 | 3.750 | 3.860 | 11,955 | -0.14(-3.50%) |
Mar 22, 2016 | 4.010 | 4.070 | 4.000 | 4.000 | 4,222 | -0.08(-1.96%) |
Mar 21, 2016 | 4.240 | 4.240 | 4.020 | 4.080 | 2,994 | -0.10(-2.36%) |
Mar 18, 2016 | 4.240 | 4.310 | 4.070 | 4.178 | 4,893 | +0.08(+2.04%) |
Mar 17, 2016 | 4.090 | 4.095 | 4.080 | 4.095 | 455 | +0.09(+2.37%) |
Mar 16, 2016 | 4.040 | 4.230 | 3.970 | 4.000 | 11,232 | -0.10(-2.44%) |
Mar 15, 2016 | 4.090 | 4.250 | 3.840 | 4.100 | 28,978 | -0.10(-2.38%) |
Mar 14, 2016 | 3.750 | 4.220 | 3.750 | 4.200 | 9,151 | +0.40(+10.64%) |
Mar 11, 2016 | 3.898 | 4.044 | 3.780 | 3.796 | 3,239 | -0.19(-4.86%) |
Mar 10, 2016 | 4.040 | 4.040 | 3.740 | 3.990 | 5,106 | -0.09(-2.20%) |
Mar 09, 2016 | 3.960 | 4.100 | 3.960 | 4.080 | 8,788 | +0.05(+1.24%) |
Mar 08, 2016 | 4.050 | 4.050 | 3.950 | 4.030 | 3,864 | -0.02(-0.49%) |
Mar 07, 2016 | 3.670 | 4.110 | 3.550 | 4.050 | 7,398 | +0.49(+13.76%) |
Mar 04, 2016 | 3.730 | 3.700 | 3.560 | 3.560 | 6,667 | -0.14(-3.78%) |
Mar 03, 2016 | 3.830 | 3.870 | 3.500 | 3.700 | 13,981 | -0.02(-0.62%) |
Mar 02, 2016 | 3.660 | 3.800 | 3.450 | 3.723 | 7,125 | +0.29(+8.54%) |
Mar 01, 2016 | 3.540 | 3.660 | 3.320 | 3.430 | 32,069 | +0.08(+2.39%) |
Feb 29, 2016 | 3.800 | 3.800 | 3.350 | 3.350 | 10,902 | -0.41(-10.90%) |
Feb 26, 2016 | 3.180 | 3.800 | 3.150 | 3.760 | 12,391 | +0.46(+13.94%) |
Feb 25, 2016 | 3.300 | 3.340 | 3.093 | 3.300 | 5,279 | -0.01(-0.18%) |
Feb 24, 2016 | 3.100 | 3.342 | 3.100 | 3.306 | 21,525 | +0.18(+5.62%) |
Feb 23, 2016 | 3.100 | 3.150 | 3.090 | 3.130 | 7,450 | +0.10(+3.30%) |
Feb 22, 2016 | 3.210 | 3.210 | 2.900 | 3.030 | 45,273 | -0.19(-5.90%) |
Feb 19, 2016 | 3.250 | 3.250 | 3.170 | 3.220 | 23,618 | -0.08(-2.35%) |
Feb 18, 2016 | 3.150 | 3.297 | 3.020 | 3.297 | 5,056 | -0.04(-1.28%) |
Feb 17, 2016 | 3.322 | 3.500 | 3.120 | 3.340 | 25,771 | +0.00(+0.00%) |
Feb 16, 2016 | 3.397 | 3.410 | 3.340 | 3.340 | 21,284 | -0.06(-1.76%) |
Feb 12, 2016 | 3.500 | 3.400 | 3.400 | 3.400 | 64,900 | -0.07(-2.05%) |
Feb 11, 2016 | 3.500 | 3.520 | 3.471 | 3.471 | 14,402 | -0.11(-3.04%) |
Feb 10, 2016 | 3.700 | 3.700 | 3.500 | 3.580 | 12,950 | -0.02(-0.69%) |
Feb 09, 2016 | 3.510 | 3.690 | 3.450 | 3.605 | 19,712 | -0.02(-0.69%) |
Feb 08, 2016 | 3.510 | 3.750 | 3.510 | 3.630 | 500 | -0.03(-0.85%) |
Feb 05, 2016 | 3.798 | 3.800 | 3.642 | 3.661 | 3,600 | -0.14(-3.65%) |
Feb 04, 2016 | 3.770 | 3.880 | 3.726 | 3.800 | 22,315 | -0.03(-0.78%) |
Feb 03, 2016 | 3.775 | 3.878 | 3.775 | 3.830 | 2,830 | -0.02(-0.63%) |
Feb 02, 2016 | 3.716 | 3.950 | 3.716 | 3.854 | 2,404 | -0.10(-2.43%) |
Feb 01, 2016 | 3.890 | 3.950 | 3.750 | 3.950 | 13,499 | +0.18(+4.77%) |
Jan 29, 2016 | 3.700 | 3.980 | 3.680 | 3.770 | 4,757 | -0.11(-2.84%) |
Jan 28, 2016 | 4.000 | 4.000 | 3.800 | 3.880 | 8,261 | -0.13(-3.33%) |
Jan 27, 2016 | 3.700 | 4.164 | 3.698 | 4.014 | 7,617 | +0.33(+8.94%) |
Jan 26, 2016 | 3.650 | 3.700 | 3.510 | 3.684 | 7,535 | +0.04(+1.06%) |
Jan 25, 2016 | 3.470 | 3.646 | 3.470 | 3.646 | 9,961 | +0.20(+5.68%) |
Jan 22, 2016 | 3.443 | 3.450 | 3.240 | 3.450 | 14,036 | +0.25(+7.81%) |
Jan 21, 2016 | 3.370 | 3.560 | 3.140 | 3.200 | 62,416 | -0.11(-3.31%) |
Jan 20, 2016 | 3.370 | 3.370 | 3.104 | 3.309 | 2,811 | -0.00(-0.06%) |
Jan 19, 2016 | 3.250 | 3.350 | 3.200 | 3.312 | 17,695 | +0.30(+10.02%) |
Jan 15, 2016 | 3.060 | 3.010 | 3.010 | 3.010 | 4,100 | -0.23(-7.10%) |
Jan 14, 2016 | 3.050 | 3.240 | 3.050 | 3.240 | 2,508 | +0.09(+2.86%) |
Jan 13, 2016 | 3.050 | 3.150 | 3.050 | 3.150 | 15,201 | -0.01(-0.25%) |
Jan 12, 2016 | 3.200 | 3.237 | 3.064 | 3.158 | 5,881 | +0.11(+3.54%) |
Jan 11, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 426 | +0.03(+0.99%) |
Jan 08, 2016 | 3.050 | 3.050 | 3.010 | 3.020 | 4,653 | +0.02(+0.67%) |
Jan 07, 2016 | 3.190 | 3.280 | 2.900 | 3.000 | 15,938 | -0.25(-7.61%) |
Jan 06, 2016 | 3.247 | 3.247 | 3.247 | 3.247 | 202 | +0.13(+4.18%) |
Jan 05, 2016 | 3.080 | 3.200 | 2.990 | 3.117 | 3,953 | +0.12(+3.89%) |