Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.950 | 4.080 | 3.920 | 4.000 | 2,967,898 | +0.10(+2.56%) |
Mar 30, 2016 | 3.970 | 4.120 | 3.870 | 3.900 | 2,106,997 | -0.03(-0.76%) |
Mar 29, 2016 | 3.690 | 3.930 | 3.637 | 3.930 | 2,779,239 | +0.17(+4.52%) |
Mar 28, 2016 | 4.040 | 4.065 | 3.750 | 3.760 | 3,044,124 | -0.28(-6.93%) |
Mar 24, 2016 | 3.920 | 4.040 | 4.040 | 4.040 | 2,966,900 | +0.07(+1.76%) |
Mar 23, 2016 | 4.040 | 4.095 | 3.910 | 3.970 | 5,374,340 | -0.12(-2.93%) |
Mar 22, 2016 | 3.820 | 4.090 | 3.795 | 4.090 | 3,648,473 | +0.23(+5.96%) |
Mar 21, 2016 | 3.850 | 3.990 | 3.800 | 3.860 | 4,546,927 | -0.01(-0.26%) |
Mar 18, 2016 | 3.780 | 3.920 | 3.660 | 3.870 | 6,114,432 | +0.11(+2.93%) |
Mar 17, 2016 | 3.670 | 3.820 | 3.550 | 3.760 | 6,839,213 | +0.07(+1.90%) |
Mar 16, 2016 | 3.790 | 3.850 | 3.660 | 3.690 | 2,657,638 | -0.09(-2.38%) |
Mar 15, 2016 | 4.200 | 4.200 | 3.780 | 3.780 | 5,542,971 | -0.44(-10.43%) |
Mar 14, 2016 | 4.010 | 4.250 | 4.010 | 4.220 | 3,528,850 | +0.18(+4.46%) |
Mar 11, 2016 | 3.840 | 4.050 | 3.840 | 4.040 | 3,587,833 | +0.22(+5.76%) |
Mar 10, 2016 | 3.900 | 4.040 | 3.800 | 3.820 | 3,930,281 | -0.07(-1.80%) |
Mar 09, 2016 | 3.920 | 4.040 | 3.850 | 3.890 | 3,400,028 | +0.02(+0.52%) |
Mar 08, 2016 | 4.320 | 4.330 | 3.870 | 3.870 | 5,186,386 | -0.45(-10.42%) |
Mar 07, 2016 | 4.060 | 4.390 | 4.020 | 4.320 | 4,337,286 | +0.21(+5.11%) |
Mar 04, 2016 | 3.960 | 4.250 | 3.870 | 4.110 | 6,923,091 | +0.25(+6.48%) |
Mar 03, 2016 | 3.850 | 4.000 | 3.810 | 3.860 | 8,531,830 | -0.01(-0.26%) |
Mar 02, 2016 | 3.910 | 4.110 | 3.840 | 3.870 | 10,625,155 | +0.04(+1.04%) |
Mar 01, 2016 | 4.230 | 4.250 | 3.770 | 3.830 | 17,221,992 | +0.19(+5.22%) |
Feb 29, 2016 | 3.820 | 3.860 | 3.640 | 3.640 | 4,429,725 | -0.21(-5.45%) |
Feb 26, 2016 | 3.820 | 3.900 | 3.730 | 3.850 | 2,509,527 | +0.03(+0.79%) |
Feb 25, 2016 | 3.870 | 3.965 | 3.780 | 3.820 | 2,503,492 | -0.05(-1.29%) |
Feb 24, 2016 | 3.800 | 3.900 | 3.680 | 3.870 | 3,188,085 | -0.01(-0.26%) |
Feb 23, 2016 | 4.030 | 4.080 | 3.880 | 3.880 | 2,807,969 | -0.20(-4.90%) |
Feb 22, 2016 | 4.180 | 4.190 | 4.040 | 4.080 | 2,483,286 | -0.01(-0.24%) |
Feb 19, 2016 | 4.040 | 4.090 | 3.980 | 4.090 | 4,235,736 | +0.02(+0.49%) |
Feb 18, 2016 | 4.400 | 4.411 | 4.070 | 4.070 | 3,499,716 | -0.34(-7.71%) |
Feb 17, 2016 | 4.430 | 4.430 | 4.245 | 4.410 | 4,592,608 | +0.19(+4.50%) |
Feb 16, 2016 | 4.260 | 4.360 | 4.130 | 4.220 | 6,496,997 | +0.02(+0.48%) |
Feb 12, 2016 | 4.330 | 4.200 | 4.200 | 4.200 | 4,811,400 | +0.00(+0.00%) |
Feb 11, 2016 | 4.130 | 4.250 | 3.980 | 4.200 | 7,003,695 | -0.03(-0.71%) |
Feb 10, 2016 | 4.320 | 4.500 | 4.230 | 4.230 | 3,538,581 | -0.01(-0.24%) |
Feb 09, 2016 | 4.120 | 4.460 | 4.010 | 4.240 | 6,830,555 | -0.01(-0.24%) |
Feb 08, 2016 | 4.460 | 4.500 | 4.220 | 4.250 | 4,463,698 | -0.29(-6.39%) |
Feb 05, 2016 | 4.790 | 4.790 | 4.460 | 4.540 | 5,855,531 | -0.21(-4.42%) |
Feb 04, 2016 | 4.300 | 4.780 | 4.240 | 4.750 | 4,619,772 | +0.32(+7.22%) |
Feb 03, 2016 | 4.450 | 4.590 | 4.210 | 4.430 | 3,680,139 | +0.00(+0.00%) |
Feb 02, 2016 | 4.490 | 4.620 | 4.360 | 4.430 | 3,245,278 | -0.12(-2.64%) |
Feb 01, 2016 | 4.600 | 4.880 | 4.330 | 4.550 | 6,369,844 | -0.07(-1.52%) |
Jan 29, 2016 | 4.200 | 4.630 | 4.168 | 4.620 | 4,903,316 | +0.44(+10.53%) |
Jan 28, 2016 | 4.510 | 4.538 | 4.120 | 4.180 | 4,228,472 | -0.12(-2.79%) |
Jan 27, 2016 | 4.640 | 4.660 | 4.260 | 4.300 | 3,772,444 | -0.35(-7.53%) |
Jan 26, 2016 | 4.660 | 4.750 | 4.370 | 4.650 | 3,863,124 | +0.00(+0.00%) |
Jan 25, 2016 | 4.550 | 4.850 | 4.450 | 4.650 | 4,526,042 | +0.06(+1.31%) |
Jan 22, 2016 | 4.520 | 4.600 | 4.330 | 4.590 | 3,325,586 | +0.22(+5.03%) |
Jan 21, 2016 | 4.430 | 4.620 | 4.290 | 4.370 | 3,027,000 | -0.13(-2.89%) |
Jan 20, 2016 | 4.010 | 4.570 | 3.620 | 4.500 | 7,750,946 | +0.35(+8.43%) |
Jan 19, 2016 | 4.380 | 4.460 | 4.095 | 4.150 | 5,615,589 | -0.08(-1.89%) |
Jan 15, 2016 | 4.200 | 4.230 | 4.230 | 4.230 | 5,425,700 | -0.25(-5.58%) |
Jan 14, 2016 | 4.200 | 4.560 | 4.100 | 4.480 | 4,820,982 | +0.31(+7.43%) |
Jan 13, 2016 | 4.600 | 4.650 | 4.150 | 4.170 | 4,625,942 | -0.39(-8.55%) |
Jan 12, 2016 | 4.710 | 4.860 | 4.300 | 4.560 | 5,788,021 | -0.08(-1.72%) |
Jan 11, 2016 | 4.950 | 4.990 | 4.400 | 4.640 | 5,463,471 | -0.25(-5.21%) |
Jan 08, 2016 | 4.980 | 5.050 | 4.840 | 4.895 | 3,546,108 | -0.04(-0.71%) |
Jan 07, 2016 | 5.140 | 5.190 | 4.870 | 4.930 | 4,612,401 | -0.36(-6.81%) |
Jan 06, 2016 | 5.160 | 5.435 | 5.140 | 5.290 | 4,140,092 | +0.03(+0.47%) |
Jan 05, 2016 | 5.820 | 5.850 | 5.250 | 5.265 | 10,930,319 | -0.23(-4.10%) |