Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.010 | 5.020 | 4.770 | 4.900 | 439,865 | -0.04(-0.81%) |
Mar 30, 2016 | 4.780 | 5.170 | 4.750 | 4.940 | 643,750 | +0.16(+3.35%) |
Mar 29, 2016 | 4.820 | 4.950 | 4.650 | 4.780 | 487,445 | +0.17(+3.69%) |
Mar 28, 2016 | 4.630 | 4.760 | 4.550 | 4.610 | 146,216 | -0.02(-0.43%) |
Mar 24, 2016 | 4.540 | 4.630 | 4.630 | 4.630 | 276,000 | +0.00(+0.00%) |
Mar 23, 2016 | 4.810 | 4.900 | 4.560 | 4.630 | 330,378 | -0.21(-4.34%) |
Mar 22, 2016 | 4.800 | 4.950 | 4.680 | 4.840 | 311,700 | +0.05(+1.04%) |
Mar 21, 2016 | 4.920 | 5.050 | 4.725 | 4.790 | 423,183 | -0.13(-2.64%) |
Mar 18, 2016 | 4.690 | 4.950 | 4.690 | 4.920 | 335,310 | +0.20(+4.24%) |
Mar 17, 2016 | 4.590 | 4.860 | 4.500 | 4.720 | 423,157 | +0.17(+3.74%) |
Mar 16, 2016 | 4.500 | 4.660 | 4.380 | 4.550 | 442,653 | +0.03(+0.66%) |
Mar 15, 2016 | 4.870 | 4.900 | 4.520 | 4.520 | 547,431 | -0.41(-8.32%) |
Mar 14, 2016 | 4.760 | 5.089 | 4.580 | 4.930 | 1,350,732 | -0.16(-3.14%) |
Mar 11, 2016 | 5.640 | 5.640 | 5.020 | 5.090 | 1,167,781 | -0.39(-7.12%) |
Mar 10, 2016 | 5.500 | 5.500 | 4.720 | 5.480 | 1,637,626 | +0.32(+6.20%) |
Mar 09, 2016 | 4.840 | 5.240 | 4.780 | 5.160 | 863,908 | +0.36(+7.50%) |
Mar 08, 2016 | 4.620 | 4.950 | 4.560 | 4.800 | 528,489 | +0.19(+4.12%) |
Mar 07, 2016 | 4.450 | 4.720 | 4.400 | 4.610 | 506,532 | +0.14(+3.13%) |
Mar 04, 2016 | 4.890 | 4.900 | 4.360 | 4.470 | 766,716 | -0.33(-6.88%) |
Mar 03, 2016 | 4.600 | 4.910 | 4.540 | 4.800 | 506,080 | +0.17(+3.67%) |
Mar 02, 2016 | 4.460 | 4.700 | 4.410 | 4.630 | 427,852 | +0.08(+1.76%) |
Mar 01, 2016 | 4.450 | 4.590 | 4.368 | 4.550 | 342,135 | +0.08(+1.79%) |
Feb 29, 2016 | 4.500 | 4.620 | 4.300 | 4.470 | 437,084 | +0.03(+0.68%) |
Feb 26, 2016 | 4.500 | 4.520 | 4.320 | 4.440 | 296,098 | +0.04(+0.91%) |
Feb 25, 2016 | 4.160 | 4.500 | 4.150 | 4.400 | 592,351 | +0.16(+3.77%) |
Feb 24, 2016 | 3.890 | 4.280 | 3.840 | 4.240 | 447,267 | +0.19(+4.69%) |
Feb 23, 2016 | 3.930 | 4.070 | 3.917 | 4.050 | 260,126 | +0.02(+0.50%) |
Feb 22, 2016 | 3.950 | 4.130 | 3.800 | 4.030 | 491,192 | +0.05(+1.26%) |
Feb 19, 2016 | 4.250 | 4.260 | 3.850 | 3.980 | 729,520 | -0.27(-6.35%) |
Feb 18, 2016 | 3.820 | 4.350 | 3.820 | 4.250 | 959,175 | +0.44(+11.55%) |
Feb 17, 2016 | 3.720 | 3.950 | 3.716 | 3.810 | 550,828 | +0.17(+4.67%) |
Feb 16, 2016 | 3.780 | 3.840 | 3.550 | 3.640 | 402,972 | -0.13(-3.45%) |
Feb 12, 2016 | 3.720 | 3.770 | 3.770 | 3.770 | 328,000 | +0.15(+4.14%) |
Feb 11, 2016 | 3.400 | 3.660 | 3.300 | 3.620 | 675,233 | +0.12(+3.43%) |
Feb 10, 2016 | 3.830 | 3.950 | 3.470 | 3.500 | 770,851 | -0.21(-5.66%) |
Feb 09, 2016 | 4.120 | 4.400 | 3.603 | 3.710 | 1,204,136 | -0.61(-14.12%) |
Feb 08, 2016 | 4.250 | 4.400 | 4.080 | 4.320 | 979,007 | -0.32(-6.90%) |
Feb 05, 2016 | 4.700 | 4.736 | 4.520 | 4.640 | 722,686 | -0.10(-2.11%) |
Feb 04, 2016 | 4.370 | 4.830 | 4.360 | 4.740 | 1,115,773 | +0.29(+6.52%) |
Feb 03, 2016 | 4.250 | 4.670 | 4.050 | 4.450 | 1,606,595 | +0.18(+4.22%) |
Feb 02, 2016 | 4.000 | 4.900 | 3.990 | 4.270 | 3,707,676 | +0.38(+9.77%) |
Feb 01, 2016 | 3.600 | 3.950 | 3.510 | 3.890 | 552,430 | +0.30(+8.36%) |
Jan 29, 2016 | 3.420 | 3.620 | 3.370 | 3.590 | 555,260 | +0.16(+4.66%) |
Jan 28, 2016 | 3.650 | 3.740 | 3.410 | 3.430 | 444,102 | -0.17(-4.72%) |
Jan 27, 2016 | 3.760 | 3.830 | 3.580 | 3.600 | 730,803 | -0.21(-5.51%) |
Jan 26, 2016 | 4.060 | 4.180 | 3.780 | 3.810 | 945,728 | -0.31(-7.52%) |
Jan 25, 2016 | 3.700 | 4.180 | 3.500 | 4.120 | 1,034,898 | +0.46(+12.57%) |
Jan 22, 2016 | 3.650 | 3.781 | 3.530 | 3.660 | 461,694 | +0.05(+1.39%) |
Jan 21, 2016 | 3.550 | 3.880 | 3.520 | 3.610 | 727,864 | +0.03(+0.84%) |
Jan 20, 2016 | 3.550 | 3.600 | 3.290 | 3.580 | 1,373,350 | -0.14(-3.76%) |
Jan 19, 2016 | 4.020 | 4.070 | 3.650 | 3.720 | 1,168,754 | -0.29(-7.23%) |
Jan 15, 2016 | 3.760 | 4.010 | 4.010 | 4.010 | 1,064,000 | -0.04(-0.99%) |
Jan 14, 2016 | 3.770 | 4.290 | 3.300 | 4.050 | 2,056,320 | +0.38(+10.35%) |
Jan 13, 2016 | 4.050 | 4.053 | 3.500 | 3.670 | 2,198,523 | -0.43(-10.49%) |
Jan 12, 2016 | 5.030 | 5.030 | 4.060 | 4.100 | 2,679,936 | -1.06(-20.54%) |
Jan 11, 2016 | 5.680 | 5.790 | 4.820 | 5.160 | 5,223,859 | +0.56(+12.17%) |
Jan 08, 2016 | 4.700 | 4.880 | 3.770 | 4.600 | 3,365,984 | +0.07(+1.55%) |
Jan 07, 2016 | 4.980 | 5.110 | 4.470 | 4.530 | 1,960,609 | -0.58(-11.35%) |
Jan 06, 2016 | 6.050 | 6.050 | 4.950 | 5.110 | 2,637,346 | -1.01(-16.50%) |
Jan 05, 2016 | 6.120 | 6.327 | 6.000 | 6.120 | 1,436,143 | -0.14(-2.24%) |