Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.870 | 5.080 | 4.760 | 4.770 | 62,521 | -0.18(-3.64%) |
Mar 30, 2016 | 4.890 | 5.000 | 4.840 | 4.950 | 108,944 | +0.07(+1.43%) |
Mar 29, 2016 | 4.590 | 4.890 | 4.530 | 4.880 | 32,260 | +0.31(+6.78%) |
Mar 28, 2016 | 4.680 | 4.720 | 4.570 | 4.570 | 41,839 | -0.12(-2.56%) |
Mar 24, 2016 | 4.820 | 4.690 | 4.690 | 4.690 | 66,000 | -0.13(-2.70%) |
Mar 23, 2016 | 4.920 | 4.930 | 4.800 | 4.820 | 46,019 | -0.12(-2.43%) |
Mar 22, 2016 | 5.070 | 5.080 | 4.930 | 4.940 | 23,206 | -0.12(-2.37%) |
Mar 21, 2016 | 4.930 | 5.100 | 4.920 | 5.060 | 56,566 | +0.06(+1.20%) |
Mar 18, 2016 | 5.060 | 5.100 | 4.951 | 5.000 | 158,718 | +0.03(+0.60%) |
Mar 17, 2016 | 4.860 | 4.990 | 4.800 | 4.970 | 75,109 | +0.09(+1.84%) |
Mar 16, 2016 | 4.900 | 5.000 | 4.830 | 4.880 | 35,641 | -0.06(-1.21%) |
Mar 15, 2016 | 4.950 | 5.000 | 4.900 | 4.940 | 39,216 | -0.06(-1.20%) |
Mar 14, 2016 | 4.880 | 5.104 | 4.780 | 5.000 | 80,164 | +0.08(+1.63%) |
Mar 11, 2016 | 4.890 | 4.990 | 4.760 | 4.920 | 79,759 | +0.07(+1.44%) |
Mar 10, 2016 | 4.950 | 5.009 | 4.750 | 4.850 | 26,881 | +0.01(+0.21%) |
Mar 09, 2016 | 4.820 | 4.950 | 4.750 | 4.840 | 41,276 | +0.01(+0.21%) |
Mar 08, 2016 | 5.090 | 5.090 | 4.750 | 4.830 | 76,445 | -0.32(-6.21%) |
Mar 07, 2016 | 4.920 | 5.180 | 4.910 | 5.150 | 103,581 | +0.11(+2.18%) |
Mar 04, 2016 | 4.850 | 5.160 | 4.850 | 5.040 | 125,638 | +0.04(+0.80%) |
Mar 03, 2016 | 6.090 | 6.154 | 4.970 | 5.000 | 243,703 | -1.04(-17.22%) |
Mar 02, 2016 | 5.140 | 6.100 | 5.070 | 6.040 | 106,021 | +0.87(+16.83%) |
Mar 01, 2016 | 5.180 | 5.250 | 5.080 | 5.170 | 29,041 | +0.03(+0.58%) |
Feb 29, 2016 | 5.060 | 5.260 | 5.060 | 5.140 | 39,357 | +0.06(+1.18%) |
Feb 26, 2016 | 5.000 | 5.109 | 4.905 | 5.080 | 41,285 | +0.14(+2.83%) |
Feb 25, 2016 | 4.900 | 5.070 | 4.900 | 4.940 | 33,261 | +0.07(+1.44%) |
Feb 24, 2016 | 4.700 | 4.890 | 4.638 | 4.870 | 15,153 | +0.15(+3.18%) |
Feb 23, 2016 | 4.750 | 4.940 | 4.700 | 4.720 | 37,200 | -0.03(-0.63%) |
Feb 22, 2016 | 4.800 | 4.849 | 4.740 | 4.750 | 23,720 | +0.05(+1.06%) |
Feb 19, 2016 | 4.600 | 4.720 | 4.600 | 4.700 | 27,509 | +0.09(+1.95%) |
Feb 18, 2016 | 4.700 | 4.755 | 4.540 | 4.610 | 52,074 | -0.03(-0.65%) |
Feb 17, 2016 | 4.170 | 4.740 | 4.170 | 4.640 | 122,844 | +0.49(+11.81%) |
Feb 16, 2016 | 4.500 | 4.560 | 4.135 | 4.150 | 147,656 | -0.43(-9.39%) |
Feb 12, 2016 | 4.570 | 4.580 | 4.580 | 4.580 | 19,400 | +0.04(+0.88%) |
Feb 11, 2016 | 4.600 | 4.760 | 4.500 | 4.540 | 16,399 | -0.21(-4.42%) |
Feb 10, 2016 | 4.670 | 4.770 | 4.570 | 4.750 | 35,044 | +0.11(+2.37%) |
Feb 09, 2016 | 4.670 | 4.730 | 4.540 | 4.640 | 17,430 | -0.10(-2.11%) |
Feb 08, 2016 | 4.750 | 4.760 | 4.560 | 4.740 | 47,576 | -0.06(-1.25%) |
Feb 05, 2016 | 5.040 | 5.100 | 4.790 | 4.800 | 59,937 | -0.30(-5.88%) |
Feb 04, 2016 | 5.010 | 5.260 | 5.000 | 5.100 | 45,286 | +0.10(+2.00%) |
Feb 03, 2016 | 5.160 | 5.160 | 4.950 | 5.000 | 69,367 | -0.10(-1.96%) |
Feb 02, 2016 | 5.220 | 5.220 | 5.060 | 5.100 | 26,773 | -0.22(-4.14%) |
Feb 01, 2016 | 5.330 | 5.380 | 5.280 | 5.320 | 34,372 | -0.13(-2.39%) |
Jan 29, 2016 | 5.220 | 5.450 | 5.220 | 5.450 | 46,176 | +0.28(+5.42%) |
Jan 28, 2016 | 5.230 | 5.341 | 5.130 | 5.170 | 38,784 | -0.02(-0.39%) |
Jan 27, 2016 | 5.250 | 5.350 | 5.110 | 5.190 | 32,747 | -0.06(-1.14%) |
Jan 26, 2016 | 5.240 | 5.390 | 5.150 | 5.250 | 55,631 | +0.08(+1.55%) |
Jan 25, 2016 | 5.290 | 5.350 | 5.130 | 5.170 | 40,889 | -0.39(-7.01%) |
Jan 22, 2016 | 5.400 | 5.590 | 5.240 | 5.560 | 81,450 | +0.30(+5.70%) |
Jan 21, 2016 | 5.180 | 5.410 | 5.150 | 5.260 | 78,808 | +0.11(+2.14%) |
Jan 20, 2016 | 5.310 | 5.370 | 4.970 | 5.150 | 114,378 | -0.25(-4.63%) |
Jan 19, 2016 | 5.530 | 5.620 | 5.280 | 5.400 | 75,229 | -0.32(-5.59%) |
Jan 15, 2016 | 5.540 | 5.720 | 5.720 | 5.720 | 81,300 | +0.01(+0.18%) |
Jan 14, 2016 | 5.540 | 5.820 | 5.540 | 5.710 | 43,511 | +0.20(+3.63%) |
Jan 13, 2016 | 5.610 | 5.790 | 5.470 | 5.510 | 86,599 | -0.10(-1.78%) |
Jan 12, 2016 | 5.740 | 5.780 | 5.480 | 5.610 | 51,066 | -0.06(-1.06%) |
Jan 11, 2016 | 5.620 | 5.810 | 5.580 | 5.670 | 95,507 | +0.11(+1.98%) |
Jan 08, 2016 | 5.720 | 5.760 | 5.520 | 5.560 | 50,711 | -0.15(-2.63%) |
Jan 07, 2016 | 5.890 | 5.931 | 5.660 | 5.710 | 50,575 | -0.28(-4.67%) |
Jan 06, 2016 | 5.960 | 6.140 | 5.940 | 5.990 | 124,776 | -0.11(-1.80%) |
Jan 05, 2016 | 6.030 | 6.230 | 5.900 | 6.100 | 44,940 | +0.09(+1.50%) |