Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.400 | 4.600 | 4.400 | 4.500 | 73,520 | +0.02(+0.45%) |
Mar 30, 2016 | 4.490 | 4.600 | 4.440 | 4.480 | 39,267 | +0.04(+0.90%) |
Mar 29, 2016 | 4.570 | 4.600 | 4.430 | 4.440 | 26,071 | -0.14(-3.06%) |
Mar 28, 2016 | 4.650 | 4.680 | 4.510 | 4.580 | 4,283 | -0.10(-2.14%) |
Mar 24, 2016 | 4.520 | 4.680 | 4.680 | 4.680 | 9,100 | -0.06(-1.27%) |
Mar 23, 2016 | 4.860 | 4.865 | 4.710 | 4.740 | 8,085 | -0.19(-3.85%) |
Mar 22, 2016 | 4.850 | 4.990 | 4.850 | 4.930 | 2,106 | +0.05(+1.02%) |
Mar 21, 2016 | 4.910 | 5.000 | 4.740 | 4.880 | 28,026 | -0.03(-0.61%) |
Mar 18, 2016 | 4.450 | 4.940 | 4.300 | 4.910 | 53,459 | +0.50(+11.34%) |
Mar 17, 2016 | 4.260 | 4.440 | 4.250 | 4.410 | 11,880 | +0.10(+2.32%) |
Mar 16, 2016 | 4.030 | 4.370 | 4.030 | 4.310 | 6,630 | +0.08(+1.89%) |
Mar 15, 2016 | 4.220 | 4.450 | 3.990 | 4.230 | 76,208 | -0.01(-0.24%) |
Mar 14, 2016 | 4.260 | 4.300 | 4.200 | 4.240 | 12,345 | +0.01(+0.24%) |
Mar 11, 2016 | 4.410 | 4.480 | 4.210 | 4.230 | 29,233 | -0.13(-2.98%) |
Mar 10, 2016 | 4.400 | 4.480 | 4.350 | 4.360 | 6,983 | -0.01(-0.23%) |
Mar 09, 2016 | 4.350 | 4.420 | 4.310 | 4.370 | 7,643 | +0.03(+0.69%) |
Mar 08, 2016 | 4.530 | 4.545 | 4.330 | 4.340 | 9,497 | -0.20(-4.41%) |
Mar 07, 2016 | 4.560 | 4.600 | 4.530 | 4.540 | 9,377 | +0.01(+0.22%) |
Mar 04, 2016 | 4.559 | 4.640 | 4.510 | 4.530 | 19,879 | +0.03(+0.67%) |
Mar 03, 2016 | 4.510 | 4.640 | 4.500 | 4.500 | 24,626 | -0.08(-1.75%) |
Mar 02, 2016 | 4.500 | 4.680 | 4.500 | 4.580 | 21,842 | +0.07(+1.55%) |
Mar 01, 2016 | 4.300 | 4.600 | 4.300 | 4.510 | 12,500 | +0.02(+0.45%) |
Feb 29, 2016 | 4.240 | 4.500 | 4.240 | 4.490 | 38,142 | +0.14(+3.22%) |
Feb 26, 2016 | 4.310 | 4.380 | 4.300 | 4.350 | 3,751 | +0.05(+1.16%) |
Feb 25, 2016 | 4.230 | 4.320 | 4.200 | 4.300 | 17,746 | +0.06(+1.42%) |
Feb 24, 2016 | 4.284 | 4.350 | 4.200 | 4.240 | 22,601 | -0.04(-0.93%) |
Feb 23, 2016 | 4.300 | 4.350 | 4.230 | 4.280 | 23,256 | -0.11(-2.51%) |
Feb 22, 2016 | 4.380 | 4.690 | 4.380 | 4.390 | 33,732 | +0.08(+1.86%) |
Feb 19, 2016 | 4.310 | 4.480 | 4.310 | 4.310 | 18,360 | -0.03(-0.69%) |
Feb 18, 2016 | 4.240 | 4.430 | 4.210 | 4.340 | 157,244 | +0.05(+1.17%) |
Feb 17, 2016 | 4.440 | 4.440 | 4.220 | 4.290 | 17,172 | -0.07(-1.61%) |
Feb 16, 2016 | 4.280 | 4.400 | 4.280 | 4.360 | 26,773 | +0.15(+3.56%) |
Feb 12, 2016 | 4.350 | 4.210 | 4.210 | 4.210 | 72,200 | -0.20(-4.54%) |
Feb 11, 2016 | 4.350 | 4.670 | 4.320 | 4.410 | 19,697 | -0.01(-0.23%) |
Feb 10, 2016 | 4.450 | 4.520 | 4.350 | 4.420 | 15,079 | +0.00(+0.00%) |
Feb 09, 2016 | 4.580 | 4.600 | 4.350 | 4.420 | 13,632 | -0.10(-2.21%) |
Feb 08, 2016 | 4.660 | 4.680 | 4.400 | 4.520 | 27,668 | -0.08(-1.74%) |
Feb 05, 2016 | 4.510 | 4.800 | 4.480 | 4.600 | 29,815 | +0.12(+2.68%) |
Feb 04, 2016 | 4.430 | 4.735 | 4.350 | 4.480 | 91,648 | +0.03(+0.67%) |
Feb 03, 2016 | 4.490 | 4.500 | 4.420 | 4.450 | 8,068 | +0.05(+1.14%) |
Feb 02, 2016 | 4.412 | 4.460 | 4.380 | 4.400 | 14,951 | -0.02(-0.45%) |
Feb 01, 2016 | 4.380 | 4.470 | 4.380 | 4.420 | 19,981 | -0.05(-1.12%) |
Jan 29, 2016 | 4.590 | 4.740 | 4.440 | 4.470 | 123,386 | -0.03(-0.67%) |
Jan 28, 2016 | 4.960 | 4.960 | 4.500 | 4.500 | 23,466 | -0.09(-1.96%) |
Jan 27, 2016 | 4.740 | 4.740 | 4.510 | 4.590 | 9,670 | +0.14(+3.15%) |
Jan 26, 2016 | 4.410 | 4.800 | 4.410 | 4.450 | 20,555 | +0.01(+0.23%) |
Jan 25, 2016 | 4.490 | 4.600 | 4.440 | 4.440 | 17,273 | -0.05(-1.11%) |
Jan 22, 2016 | 4.570 | 4.740 | 4.470 | 4.490 | 13,569 | +0.06(+1.35%) |
Jan 21, 2016 | 4.430 | 4.550 | 4.301 | 4.430 | 38,935 | -0.09(-1.99%) |
Jan 20, 2016 | 4.600 | 4.630 | 4.490 | 4.520 | 35,200 | -0.08(-1.74%) |
Jan 19, 2016 | 4.980 | 4.990 | 4.590 | 4.600 | 5,694 | -0.06(-1.29%) |
Jan 15, 2016 | 4.630 | 4.660 | 4.660 | 4.660 | 18,400 | -0.05(-1.06%) |
Jan 14, 2016 | 4.520 | 4.860 | 4.520 | 4.710 | 92,265 | +0.25(+5.61%) |
Jan 13, 2016 | 4.950 | 5.090 | 4.450 | 4.460 | 127,398 | -0.43(-8.79%) |
Jan 12, 2016 | 5.000 | 5.000 | 4.860 | 4.890 | 11,196 | +0.00(+0.00%) |
Jan 11, 2016 | 4.930 | 5.000 | 4.770 | 4.890 | 21,260 | +0.00(+0.00%) |
Jan 08, 2016 | 5.100 | 5.190 | 4.750 | 4.890 | 56,265 | -0.19(-3.74%) |
Jan 07, 2016 | 4.930 | 5.150 | 4.920 | 5.080 | 21,175 | +0.08(+1.60%) |
Jan 06, 2016 | 4.870 | 5.020 | 4.870 | 5.000 | 25,593 | +0.09(+1.83%) |
Jan 05, 2016 | 4.800 | 5.050 | 4.750 | 4.910 | 32,456 | +0.19(+4.03%) |