Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.589 | 4.845 | 4.563 | 4.811 | 154,002 | +0.19(+4.08%) |
Mar 30, 2016 | 4.596 | 4.681 | 4.596 | 4.622 | 127,736 | +0.05(+1.14%) |
Mar 29, 2016 | 4.570 | 4.635 | 4.466 | 4.570 | 345,725 | -0.07(-1.40%) |
Mar 28, 2016 | 4.687 | 4.687 | 4.563 | 4.635 | 126,329 | -0.01(-0.14%) |
Mar 24, 2016 | 4.622 | 4.641 | 4.641 | 4.641 | 337,490 | +0.01(+0.14%) |
Mar 23, 2016 | 4.687 | 4.811 | 4.557 | 4.635 | 351,530 | -0.11(-2.33%) |
Mar 22, 2016 | 4.798 | 4.921 | 4.720 | 4.746 | 329,586 | -0.07(-1.35%) |
Mar 21, 2016 | 4.785 | 4.974 | 4.726 | 4.811 | 412,310 | +0.07(+1.51%) |
Mar 18, 2016 | 5.052 | 5.201 | 4.739 | 4.739 | 674,960 | -0.27(-5.45%) |
Mar 17, 2016 | 4.622 | 5.071 | 4.622 | 5.013 | 330,417 | +0.48(+10.63%) |
Mar 16, 2016 | 5.045 | 5.143 | 4.492 | 4.531 | 691,931 | -0.52(-10.31%) |
Mar 15, 2016 | 5.371 | 5.417 | 5.045 | 5.052 | 367,211 | -0.38(-7.07%) |
Mar 14, 2016 | 5.566 | 5.566 | 5.371 | 5.436 | 297,533 | -0.05(-0.83%) |
Mar 11, 2016 | 5.520 | 5.546 | 5.377 | 5.481 | 218,566 | +0.06(+1.08%) |
Mar 10, 2016 | 5.403 | 5.501 | 5.312 | 5.423 | 202,360 | -0.04(-0.72%) |
Mar 09, 2016 | 5.546 | 5.585 | 5.366 | 5.462 | 198,486 | -0.07(-1.18%) |
Mar 08, 2016 | 5.605 | 5.690 | 5.240 | 5.527 | 743,803 | +0.00(+0.00%) |
Mar 07, 2016 | 5.319 | 5.572 | 5.319 | 5.527 | 403,138 | +0.21(+3.92%) |
Mar 04, 2016 | 5.358 | 5.475 | 5.227 | 5.319 | 524,820 | +0.04(+0.74%) |
Mar 03, 2016 | 5.332 | 5.963 | 5.208 | 5.279 | 1,209,586 | +0.00(+0.00%) |
Mar 02, 2016 | 4.707 | 5.325 | 4.694 | 5.279 | 597,807 | +0.61(+13.11%) |
Mar 01, 2016 | 4.466 | 4.752 | 4.407 | 4.668 | 430,263 | +0.31(+7.01%) |
Feb 29, 2016 | 4.251 | 4.459 | 4.238 | 4.362 | 212,916 | +0.12(+2.92%) |
Feb 26, 2016 | 4.075 | 4.277 | 4.075 | 4.238 | 144,710 | +0.23(+5.68%) |
Feb 25, 2016 | 4.140 | 4.289 | 3.841 | 4.010 | 594,043 | -0.22(-5.23%) |
Feb 24, 2016 | 4.186 | 4.302 | 4.095 | 4.231 | 102,005 | -0.02(-0.46%) |
Feb 23, 2016 | 4.466 | 4.466 | 4.192 | 4.251 | 68,149 | -0.19(-4.25%) |
Feb 22, 2016 | 4.166 | 4.466 | 4.166 | 4.440 | 266,733 | +0.32(+7.74%) |
Feb 19, 2016 | 4.303 | 4.466 | 4.076 | 4.121 | 266,185 | -0.42(-9.18%) |
Feb 18, 2016 | 4.622 | 4.634 | 4.355 | 4.537 | 118,431 | -0.01(-0.14%) |
Feb 17, 2016 | 4.251 | 4.687 | 4.244 | 4.544 | 259,331 | +0.27(+6.40%) |
Feb 16, 2016 | 3.873 | 4.303 | 3.847 | 4.270 | 178,272 | +0.38(+9.88%) |
Feb 12, 2016 | 3.782 | 3.886 | 3.886 | 3.886 | 219,668 | +0.03(+0.67%) |
Feb 11, 2016 | 4.036 | 4.049 | 3.687 | 3.860 | 242,152 | -0.21(-5.27%) |
Feb 10, 2016 | 4.166 | 4.244 | 4.004 | 4.075 | 316,996 | -0.05(-1.20%) |
Feb 09, 2016 | 4.392 | 4.428 | 3.910 | 4.125 | 497,587 | -0.17(-3.88%) |
Feb 08, 2016 | 4.553 | 4.553 | 4.291 | 4.291 | 283,833 | -0.27(-6.00%) |
Feb 05, 2016 | 4.583 | 4.583 | 4.416 | 4.565 | 196,764 | +0.01(+0.13%) |
Feb 04, 2016 | 4.547 | 4.559 | 4.404 | 4.559 | 176,157 | +0.14(+3.10%) |
Feb 03, 2016 | 4.523 | 4.523 | 4.315 | 4.422 | 232,637 | -0.01(-0.13%) |
Feb 02, 2016 | 4.601 | 4.601 | 4.389 | 4.428 | 162,717 | -0.17(-3.75%) |
Feb 01, 2016 | 4.273 | 4.625 | 4.273 | 4.601 | 277,260 | +0.32(+7.36%) |
Jan 29, 2016 | 4.601 | 4.601 | 4.226 | 4.285 | 378,162 | -0.20(-4.38%) |
Jan 28, 2016 | 4.494 | 4.575 | 4.047 | 4.482 | 547,541 | +0.37(+9.13%) |
Jan 27, 2016 | 4.137 | 4.267 | 4.047 | 4.107 | 153,982 | -0.06(-1.43%) |
Jan 26, 2016 | 3.946 | 4.256 | 3.946 | 4.166 | 306,965 | +0.40(+10.58%) |
Jan 25, 2016 | 4.023 | 4.023 | 3.732 | 3.768 | 208,675 | -0.20(-5.10%) |
Jan 22, 2016 | 3.958 | 4.107 | 3.839 | 3.970 | 128,432 | +0.09(+2.30%) |
Jan 21, 2016 | 3.690 | 4.065 | 3.690 | 3.881 | 143,226 | +0.18(+4.82%) |
Jan 20, 2016 | 3.512 | 3.732 | 3.205 | 3.702 | 423,884 | +0.11(+3.15%) |
Jan 19, 2016 | 3.619 | 3.881 | 3.452 | 3.589 | 285,101 | -0.03(-0.82%) |
Jan 15, 2016 | 3.369 | 3.619 | 3.619 | 3.619 | 176,416 | +0.18(+5.19%) |
Jan 14, 2016 | 3.208 | 3.583 | 3.160 | 3.440 | 294,436 | +0.19(+5.86%) |
Jan 13, 2016 | 3.464 | 3.541 | 3.149 | 3.250 | 310,589 | -0.14(-4.04%) |
Jan 12, 2016 | 3.583 | 3.583 | 3.196 | 3.387 | 268,700 | -0.18(-5.17%) |
Jan 11, 2016 | 3.756 | 3.818 | 3.458 | 3.571 | 531,765 | -0.18(-4.91%) |
Jan 08, 2016 | 3.970 | 4.095 | 3.690 | 3.756 | 142,429 | -0.20(-5.11%) |
Jan 07, 2016 | 4.202 | 4.202 | 3.827 | 3.958 | 254,838 | -0.27(-6.34%) |
Jan 06, 2016 | 4.262 | 4.303 | 4.071 | 4.226 | 269,941 | -0.07(-1.53%) |
Jan 05, 2016 | 4.422 | 4.457 | 4.196 | 4.291 | 228,274 | -0.11(-2.57%) |