Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.980 | 5.111 | 4.980 | 4.980 | 3,225 | -0.21(-4.05%) |
Mar 30, 2016 | 5.200 | 5.200 | 5.020 | 5.190 | 828 | +0.14(+2.77%) |
Mar 29, 2016 | 4.980 | 5.150 | 4.980 | 5.050 | 3,464 | -0.12(-2.37%) |
Mar 28, 2016 | 5.190 | 5.190 | 5.173 | 5.173 | 981 | +0.05(+1.03%) |
Mar 24, 2016 | 5.090 | 5.120 | 5.120 | 5.120 | 4,100 | +0.06(+1.19%) |
Mar 23, 2016 | 5.030 | 5.080 | 4.980 | 5.060 | 18,747 | +0.07(+1.40%) |
Mar 22, 2016 | 4.990 | 5.030 | 4.900 | 4.990 | 5,963 | -0.07(-1.38%) |
Mar 21, 2016 | 5.060 | 5.060 | 5.010 | 5.060 | 19,410 | -0.00(-0.00%) |
Mar 18, 2016 | 5.120 | 5.120 | 4.970 | 5.060 | 12,604 | +0.14(+2.85%) |
Mar 17, 2016 | 4.920 | 4.930 | 4.760 | 4.920 | 2,613 | -0.04(-0.81%) |
Mar 16, 2016 | 4.900 | 5.050 | 4.660 | 4.960 | 31,379 | +0.06(+1.22%) |
Mar 15, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 364 | -0.02(-0.41%) |
Mar 14, 2016 | 4.890 | 4.950 | 4.890 | 4.920 | 1,584 | -0.04(-0.81%) |
Mar 11, 2016 | 5.370 | 5.370 | 4.960 | 4.960 | 1,533 | +0.22(+4.64%) |
Mar 10, 2016 | 4.990 | 4.990 | 4.700 | 4.740 | 3,100 | -0.13(-2.67%) |
Mar 09, 2016 | 4.860 | 4.870 | 4.860 | 4.870 | 1,153 | -0.11(-2.21%) |
Mar 08, 2016 | 4.680 | 4.980 | 4.680 | 4.980 | 409 | +0.36(+7.79%) |
Mar 07, 2016 | 4.584 | 4.620 | 4.584 | 4.620 | 683 | +0.02(+0.43%) |
Mar 04, 2016 | 4.500 | 4.780 | 4.430 | 4.600 | 13,646 | +0.15(+3.37%) |
Mar 03, 2016 | 4.500 | 4.580 | 4.310 | 4.450 | 9,037 | +0.17(+3.97%) |
Mar 02, 2016 | 4.240 | 4.520 | 4.240 | 4.280 | 3,325 | +0.07(+1.66%) |
Mar 01, 2016 | 4.210 | 4.210 | 4.210 | 4.210 | 116 | -0.25(-5.60%) |
Feb 29, 2016 | 4.242 | 4.460 | 4.242 | 4.460 | 1,122 | +0.04(+0.90%) |
Feb 26, 2016 | 4.160 | 4.470 | 4.160 | 4.420 | 1,410 | +0.24(+5.74%) |
Feb 25, 2016 | 4.340 | 4.410 | 4.180 | 4.180 | 1,042 | -0.18(-4.13%) |
Feb 24, 2016 | 4.280 | 4.360 | 4.280 | 4.360 | 318 | +0.28(+6.86%) |
Feb 23, 2016 | 4.450 | 4.450 | 4.080 | 4.080 | 441 | -0.06(-1.45%) |
Feb 22, 2016 | 4.350 | 4.350 | 4.027 | 4.140 | 2,085 | +0.00(+0.00%) |
Feb 19, 2016 | 4.140 | 4.140 | 4.140 | 4.140 | 249 | +0.04(+0.97%) |
Feb 18, 2016 | 4.280 | 4.280 | 4.000 | 4.100 | 11,496 | -0.40(-8.89%) |
Feb 17, 2016 | 4.610 | 4.645 | 4.060 | 4.500 | 18,963 | +0.34(+8.17%) |
Feb 16, 2016 | 4.250 | 4.490 | 4.153 | 4.160 | 6,133 | +0.04(+0.97%) |
Feb 12, 2016 | 3.790 | 4.120 | 4.120 | 4.120 | 21,200 | +0.23(+5.94%) |
Feb 11, 2016 | 4.680 | 4.700 | 3.601 | 3.889 | 175,656 | -1.04(-21.10%) |
Feb 10, 2016 | 4.731 | 4.938 | 4.731 | 4.929 | 1,413 | +0.19(+3.99%) |
Feb 09, 2016 | 4.800 | 4.800 | 4.710 | 4.740 | 1,900 | -0.06(-1.25%) |
Feb 08, 2016 | 4.940 | 4.950 | 4.750 | 4.800 | 15,700 | -0.20(-4.00%) |
Feb 05, 2016 | 5.110 | 5.110 | 5.000 | 5.000 | 3,858 | -0.11(-2.15%) |
Feb 04, 2016 | 5.020 | 5.110 | 5.020 | 5.110 | 303 | -0.00(-0.03%) |
Feb 03, 2016 | 5.062 | 5.112 | 5.024 | 5.112 | 3,987 | -0.07(-1.32%) |
Feb 02, 2016 | 5.010 | 5.180 | 5.010 | 5.180 | 3,451 | +0.04(+0.78%) |
Feb 01, 2016 | 4.990 | 5.190 | 4.990 | 5.140 | 1,074 | +0.13(+2.59%) |
Jan 29, 2016 | 5.150 | 5.150 | 5.010 | 5.010 | 2,142 | -0.11(-2.15%) |
Jan 28, 2016 | 5.270 | 5.617 | 5.100 | 5.120 | 5,710 | -0.06(-1.16%) |
Jan 27, 2016 | 5.070 | 5.210 | 5.070 | 5.180 | 1,967 | -0.07(-1.33%) |
Jan 26, 2016 | 5.580 | 5.804 | 5.200 | 5.250 | 11,076 | -0.11(-2.05%) |
Jan 25, 2016 | 5.650 | 5.650 | 5.100 | 5.360 | 2,559 | -0.05(-0.85%) |
Jan 22, 2016 | 5.000 | 5.515 | 4.945 | 5.406 | 4,888 | +0.41(+8.29%) |
Jan 21, 2016 | 5.000 | 5.000 | 4.920 | 4.992 | 2,829 | -0.07(-1.34%) |
Jan 20, 2016 | 5.080 | 5.080 | 4.810 | 5.060 | 7,934 | +0.10(+2.02%) |
Jan 19, 2016 | 5.050 | 5.050 | 4.750 | 4.960 | 5,656 | -0.04(-0.80%) |
Jan 15, 2016 | 5.050 | 5.000 | 5.000 | 5.000 | 3,300 | -0.16(-3.10%) |
Jan 14, 2016 | 5.146 | 5.249 | 5.090 | 5.160 | 13,178 | +0.11(+2.18%) |
Jan 13, 2016 | 5.090 | 5.320 | 5.050 | 5.050 | 4,356 | -0.21(-3.99%) |
Jan 12, 2016 | 5.320 | 5.400 | 5.030 | 5.260 | 1,528 | +0.00(+0.00%) |
Jan 11, 2016 | 5.260 | 5.260 | 5.260 | 5.260 | 326 | +0.17(+3.42%) |
Jan 08, 2016 | 5.170 | 5.170 | 5.086 | 5.086 | 7,299 | -0.01(-0.28%) |
Jan 07, 2016 | 5.010 | 5.140 | 5.010 | 5.100 | 21,013 | +0.04(+0.79%) |
Jan 06, 2016 | 5.050 | 5.080 | 5.050 | 5.060 | 30,664 | +0.00(+0.00%) |
Jan 05, 2016 | 5.090 | 5.150 | 5.060 | 5.060 | 18,758 | -0.05(-0.98%) |