Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.730 | 5.750 | 5.730 | 5.740 | 16,655 | +0.00(+0.00%) |
Mar 30, 2016 | 5.750 | 5.750 | 5.730 | 5.740 | 35,959 | -0.06(-1.03%) |
Mar 29, 2016 | 5.725 | 5.810 | 5.640 | 5.800 | 78,966 | +0.26(+4.73%) |
Mar 28, 2016 | 5.475 | 5.590 | 5.439 | 5.538 | 36,205 | +0.13(+2.37%) |
Mar 24, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.08(-1.46%) | |
Mar 23, 2016 | 5.490 | 5.520 | 5.430 | 5.490 | 9,337 | +0.06(+1.10%) |
Mar 22, 2016 | 5.460 | 5.480 | 5.420 | 5.430 | 21,652 | -0.12(-2.16%) |
Mar 21, 2016 | 5.500 | 5.572 | 5.490 | 5.550 | 43,460 | -0.05(-0.89%) |
Mar 18, 2016 | 5.636 | 5.640 | 5.600 | 5.600 | 26,664 | +0.07(+1.27%) |
Mar 17, 2016 | 5.515 | 5.540 | 5.470 | 5.530 | 28,631 | +0.18(+3.36%) |
Mar 16, 2016 | 5.390 | 5.390 | 5.290 | 5.350 | 63,990 | -0.04(-0.74%) |
Mar 15, 2016 | 5.420 | 5.420 | 5.360 | 5.390 | 38,823 | -0.06(-1.10%) |
Mar 14, 2016 | 5.395 | 5.450 | 5.395 | 5.450 | 17,767 | +0.06(+1.11%) |
Mar 11, 2016 | 5.375 | 5.400 | 5.360 | 5.390 | 23,315 | +0.21(+4.05%) |
Mar 10, 2016 | 5.230 | 5.260 | 5.170 | 5.180 | 11,892 | -0.04(-0.77%) |
Mar 09, 2016 | 5.250 | 5.250 | 5.190 | 5.220 | 17,750 | -0.06(-1.14%) |
Mar 08, 2016 | 5.290 | 5.350 | 5.260 | 5.280 | 26,424 | -0.12(-2.22%) |
Mar 07, 2016 | 5.400 | 5.425 | 5.374 | 5.400 | 25,769 | -0.13(-2.35%) |
Mar 04, 2016 | 5.450 | 5.545 | 5.450 | 5.530 | 89,853 | +0.27(+5.03%) |
Mar 03, 2016 | 5.250 | 5.270 | 5.220 | 5.265 | 47,306 | +0.08(+1.64%) |
Mar 02, 2016 | 5.185 | 5.220 | 5.140 | 5.180 | 61,560 | +0.04(+0.78%) |
Mar 01, 2016 | 5.080 | 5.140 | 5.080 | 5.140 | 80,859 | +0.17(+3.32%) |
Feb 29, 2016 | 4.990 | 5.060 | 4.975 | 4.975 | 44,415 | -0.02(-0.30%) |
Feb 26, 2016 | 4.905 | 5.000 | 4.905 | 4.990 | 43,828 | +0.19(+3.96%) |
Feb 25, 2016 | 4.740 | 4.800 | 4.740 | 4.800 | 6,720 | -0.05(-1.03%) |
Feb 24, 2016 | 4.770 | 4.850 | 4.720 | 4.850 | 31,149 | -0.03(-0.61%) |
Feb 23, 2016 | 4.882 | 4.882 | 4.880 | 4.880 | 2,598 | -0.10(-2.01%) |
Feb 22, 2016 | 4.954 | 5.020 | 4.930 | 4.980 | 55,956 | +0.21(+4.40%) |
Feb 19, 2016 | 4.786 | 4.800 | 4.770 | 4.770 | 19,710 | -0.03(-0.63%) |
Feb 18, 2016 | 4.840 | 4.875 | 4.800 | 4.800 | 30,245 | -0.08(-1.64%) |
Feb 17, 2016 | 4.730 | 4.880 | 4.730 | 4.880 | 37,353 | +0.18(+3.83%) |
Feb 16, 2016 | 4.638 | 4.710 | 4.610 | 4.700 | 78,152 | +0.48(+11.37%) |
Feb 12, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) | |
Feb 11, 2016 | 4.400 | 4.400 | 4.260 | 4.300 | 17,181 | -0.18(-4.02%) |
Feb 10, 2016 | 4.420 | 4.500 | 4.420 | 4.480 | 26,174 | +0.10(+2.28%) |
Feb 09, 2016 | 4.410 | 4.430 | 4.370 | 4.380 | 8,147 | -0.03(-0.68%) |
Feb 08, 2016 | 4.540 | 4.540 | 4.410 | 4.410 | 56,933 | -0.13(-2.86%) |
Feb 05, 2016 | 4.560 | 4.610 | 4.540 | 4.540 | 45,285 | -0.01(-0.22%) |
Feb 04, 2016 | 4.570 | 4.640 | 4.540 | 4.550 | 37,527 | -0.00(-0.09%) |
Feb 03, 2016 | 4.550 | 4.580 | 4.510 | 4.554 | 5,715 | -0.03(-0.57%) |
Feb 02, 2016 | 4.550 | 4.616 | 4.550 | 4.580 | 115,793 | +0.03(+0.66%) |
Feb 01, 2016 | 4.520 | 4.550 | 4.500 | 4.550 | 9,636 | +0.03(+0.66%) |
Jan 29, 2016 | 4.480 | 4.550 | 4.480 | 4.520 | 22,334 | +0.05(+1.12%) |
Jan 28, 2016 | 4.500 | 4.550 | 4.460 | 4.470 | 8,717 | +0.03(+0.68%) |
Jan 27, 2016 | 4.500 | 4.570 | 4.425 | 4.440 | 50,405 | -0.23(-4.93%) |
Jan 26, 2016 | 4.585 | 4.680 | 4.580 | 4.670 | 36,557 | +0.09(+1.97%) |
Jan 25, 2016 | 4.620 | 4.630 | 4.580 | 4.580 | 12,979 | -0.07(-1.51%) |
Jan 22, 2016 | 4.640 | 4.670 | 4.635 | 4.650 | 42,678 | +0.15(+3.33%) |
Jan 21, 2016 | 4.440 | 4.540 | 4.420 | 4.500 | 24,459 | -0.06(-1.32%) |
Jan 20, 2016 | 4.610 | 4.700 | 4.500 | 4.560 | 57,516 | -0.29(-6.06%) |
Jan 19, 2016 | 4.900 | 4.900 | 4.840 | 4.854 | 528,486 | +0.32(+7.15%) |
Jan 15, 2016 | 4.530 | 4.530 | 4.530 | 0 | -0.29(-6.00%) | |
Jan 14, 2016 | 4.740 | 4.820 | 4.710 | 4.819 | 42,539 | +0.21(+4.53%) |
Jan 13, 2016 | 4.750 | 4.780 | 4.610 | 4.610 | 24,920 | -0.17(-3.56%) |
Jan 12, 2016 | 4.740 | 4.800 | 4.650 | 4.780 | 37,391 | +0.16(+3.46%) |
Jan 11, 2016 | 4.712 | 4.720 | 4.590 | 4.620 | 151,339 | -0.21(-4.45%) |
Jan 08, 2016 | 4.860 | 4.900 | 4.830 | 4.835 | 90,739 | +0.01(+0.21%) |
Jan 07, 2016 | 4.850 | 4.890 | 4.770 | 4.825 | 251,934 | -0.34(-6.67%) |
Jan 06, 2016 | 5.240 | 5.240 | 5.170 | 5.170 | 19,370 | -0.05(-0.96%) |
Jan 05, 2016 | 5.252 | 5.265 | 5.200 | 5.220 | 35,225 | -0.05(-0.95%) |