Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.553 | 5.620 | 5.538 | 5.591 | 148,673 | +0.06(+1.13%) |
Mar 30, 2016 | 5.442 | 5.529 | 5.441 | 5.529 | 214,828 | +0.11(+1.96%) |
Mar 29, 2016 | 5.379 | 5.423 | 5.366 | 5.423 | 99,333 | -0.01(-0.27%) |
Mar 28, 2016 | 5.437 | 5.437 | 5.350 | 5.437 | 67,739 | +0.05(+0.98%) |
Mar 24, 2016 | 5.442 | 5.384 | 5.384 | 5.384 | 66,802 | -0.10(-1.76%) |
Mar 23, 2016 | 5.514 | 5.535 | 5.456 | 5.481 | 96,441 | -0.09(-1.64%) |
Mar 22, 2016 | 5.442 | 5.577 | 5.432 | 5.572 | 87,987 | +0.12(+2.12%) |
Mar 21, 2016 | 5.466 | 5.495 | 5.404 | 5.456 | 116,930 | +0.01(+0.18%) |
Mar 18, 2016 | 5.461 | 5.495 | 5.423 | 5.447 | 47,483 | +0.01(+0.28%) |
Mar 17, 2016 | 5.367 | 5.487 | 5.344 | 5.432 | 113,388 | +0.09(+1.70%) |
Mar 16, 2016 | 5.258 | 5.344 | 5.220 | 5.341 | 78,000 | +0.08(+1.59%) |
Mar 15, 2016 | 5.258 | 5.291 | 5.177 | 5.258 | 101,643 | -0.03(-0.63%) |
Mar 14, 2016 | 5.282 | 5.305 | 5.267 | 5.291 | 55,073 | -0.02(-0.45%) |
Mar 11, 2016 | 5.243 | 5.339 | 5.236 | 5.315 | 123,078 | +0.10(+2.01%) |
Mar 10, 2016 | 5.205 | 5.263 | 5.115 | 5.210 | 100,398 | +0.01(+0.28%) |
Mar 09, 2016 | 5.301 | 5.301 | 5.145 | 5.196 | 80,488 | -0.02(-0.46%) |
Mar 08, 2016 | 5.353 | 5.410 | 5.196 | 5.220 | 128,859 | -0.12(-2.32%) |
Mar 07, 2016 | 5.224 | 5.344 | 5.224 | 5.344 | 75,378 | +0.07(+1.36%) |
Mar 04, 2016 | 5.129 | 5.282 | 4.995 | 5.272 | 163,014 | +0.15(+2.98%) |
Mar 03, 2016 | 4.986 | 5.119 | 4.976 | 5.119 | 97,099 | +0.17(+3.37%) |
Mar 02, 2016 | 4.943 | 5.010 | 4.905 | 4.952 | 78,765 | +0.02(+0.48%) |
Mar 01, 2016 | 4.938 | 4.962 | 4.895 | 4.929 | 71,006 | +0.04(+0.88%) |
Feb 29, 2016 | 4.876 | 4.914 | 4.742 | 4.886 | 153,214 | +0.06(+1.19%) |
Feb 26, 2016 | 4.833 | 4.833 | 4.728 | 4.828 | 110,182 | +0.03(+0.70%) |
Feb 25, 2016 | 4.709 | 4.809 | 4.647 | 4.795 | 84,697 | +0.08(+1.62%) |
Feb 24, 2016 | 4.657 | 4.776 | 4.628 | 4.719 | 84,938 | +0.01(+0.20%) |
Feb 23, 2016 | 4.738 | 4.766 | 4.666 | 4.709 | 97,669 | -0.05(-1.10%) |
Feb 22, 2016 | 4.785 | 4.790 | 4.695 | 4.762 | 71,572 | +0.08(+1.63%) |
Feb 19, 2016 | 4.666 | 4.719 | 4.604 | 4.685 | 69,181 | -0.04(-0.81%) |
Feb 18, 2016 | 4.728 | 4.729 | 4.657 | 4.723 | 74,852 | +0.06(+1.23%) |
Feb 17, 2016 | 4.638 | 4.706 | 4.590 | 4.666 | 165,293 | +0.16(+3.45%) |
Feb 16, 2016 | 4.435 | 4.553 | 4.416 | 4.511 | 173,597 | +0.12(+2.68%) |
Feb 12, 2016 | 4.397 | 4.393 | 4.393 | 4.393 | 133,665 | +0.03(+0.76%) |
Feb 11, 2016 | 4.275 | 4.388 | 4.266 | 4.360 | 181,527 | -0.08(-1.80%) |
Feb 10, 2016 | 4.539 | 4.558 | 4.393 | 4.440 | 191,514 | -0.09(-1.98%) |
Feb 09, 2016 | 4.544 | 4.618 | 4.397 | 4.529 | 131,411 | -0.09(-1.94%) |
Feb 08, 2016 | 4.718 | 4.789 | 4.572 | 4.619 | 117,381 | -0.17(-3.64%) |
Feb 05, 2016 | 4.845 | 4.883 | 4.784 | 4.793 | 132,636 | -0.05(-1.07%) |
Feb 04, 2016 | 4.864 | 4.902 | 4.808 | 4.845 | 94,827 | +0.00(+0.10%) |
Feb 03, 2016 | 4.850 | 4.850 | 4.727 | 4.840 | 113,176 | +0.04(+0.78%) |
Feb 02, 2016 | 4.907 | 4.907 | 4.770 | 4.803 | 172,391 | -0.10(-2.11%) |
Feb 01, 2016 | 4.883 | 4.940 | 4.789 | 4.907 | 197,158 | -0.04(-0.76%) |
Jan 29, 2016 | 4.907 | 4.944 | 4.789 | 4.944 | 275,362 | +0.12(+2.44%) |
Jan 28, 2016 | 4.685 | 4.850 | 4.610 | 4.826 | 354,361 | +0.24(+5.24%) |
Jan 27, 2016 | 4.515 | 4.676 | 4.511 | 4.586 | 360,095 | +0.07(+1.57%) |
Jan 26, 2016 | 4.487 | 4.657 | 4.449 | 4.515 | 276,113 | +0.11(+2.57%) |
Jan 25, 2016 | 4.548 | 4.548 | 4.364 | 4.402 | 87,518 | -0.08(-1.79%) |
Jan 22, 2016 | 4.266 | 4.482 | 4.242 | 4.482 | 176,868 | +0.28(+6.73%) |
Jan 21, 2016 | 4.115 | 4.266 | 4.091 | 4.200 | 197,049 | +0.06(+1.36%) |
Jan 20, 2016 | 4.346 | 4.346 | 3.950 | 4.143 | 392,990 | -0.28(-6.39%) |
Jan 19, 2016 | 4.515 | 4.541 | 4.337 | 4.426 | 263,250 | -0.09(-2.02%) |
Jan 15, 2016 | 4.489 | 4.517 | 4.517 | 4.517 | 275,075 | -0.14(-3.00%) |
Jan 14, 2016 | 4.578 | 4.671 | 4.429 | 4.657 | 439,979 | +0.08(+1.73%) |
Jan 13, 2016 | 4.759 | 4.764 | 4.545 | 4.578 | 86,984 | -0.18(-3.72%) |
Jan 12, 2016 | 4.848 | 4.890 | 4.624 | 4.755 | 163,774 | -0.07(-1.35%) |
Jan 11, 2016 | 4.876 | 4.899 | 4.741 | 4.820 | 124,170 | -0.08(-1.62%) |
Jan 08, 2016 | 4.946 | 4.997 | 4.846 | 4.899 | 291,807 | -0.04(-0.85%) |
Jan 07, 2016 | 5.076 | 5.099 | 4.941 | 4.941 | 156,022 | -0.18(-3.55%) |
Jan 06, 2016 | 5.113 | 5.237 | 5.104 | 5.123 | 253,979 | -0.12(-2.31%) |
Jan 05, 2016 | 5.290 | 5.337 | 5.146 | 5.244 | 178,616 | -0.05(-0.88%) |