Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.856 | 6.110 | 5.834 | 5.849 | 59,460 | +0.00(+0.00%) |
Mar 30, 2016 | 5.791 | 5.907 | 5.754 | 5.849 | 31,294 | +0.08(+1.38%) |
Mar 29, 2016 | 5.733 | 5.863 | 5.667 | 5.769 | 77,382 | +0.01(+0.25%) |
Mar 28, 2016 | 5.559 | 5.783 | 5.512 | 5.754 | 62,315 | +0.20(+3.66%) |
Mar 24, 2016 | 5.436 | 5.551 | 5.551 | 5.551 | 109,833 | -0.01(-0.26%) |
Mar 23, 2016 | 5.573 | 5.609 | 5.370 | 5.566 | 70,978 | +0.01(+0.13%) |
Mar 22, 2016 | 5.617 | 5.617 | 5.479 | 5.559 | 197,121 | -0.05(-0.90%) |
Mar 21, 2016 | 5.305 | 5.638 | 5.305 | 5.609 | 74,671 | +0.34(+6.47%) |
Mar 18, 2016 | 5.305 | 5.399 | 5.269 | 5.269 | 107,647 | -0.07(-1.22%) |
Mar 17, 2016 | 5.131 | 5.381 | 5.131 | 5.334 | 71,594 | +0.20(+3.95%) |
Mar 16, 2016 | 5.363 | 5.385 | 5.131 | 5.131 | 69,912 | -0.28(-5.09%) |
Mar 15, 2016 | 5.537 | 5.537 | 5.356 | 5.407 | 33,337 | -0.14(-2.61%) |
Mar 14, 2016 | 5.305 | 5.580 | 5.294 | 5.551 | 90,050 | +0.20(+3.65%) |
Mar 11, 2016 | 5.349 | 5.436 | 5.327 | 5.356 | 134,395 | +0.16(+3.07%) |
Mar 10, 2016 | 5.320 | 5.341 | 5.196 | 5.196 | 156,168 | -0.09(-1.65%) |
Mar 09, 2016 | 5.320 | 5.327 | 5.193 | 5.283 | 147,012 | +0.03(+0.55%) |
Mar 08, 2016 | 5.341 | 5.363 | 5.240 | 5.254 | 81,786 | -0.09(-1.76%) |
Mar 07, 2016 | 5.327 | 5.421 | 5.291 | 5.349 | 89,697 | -0.01(-0.27%) |
Mar 04, 2016 | 5.073 | 5.428 | 5.073 | 5.363 | 143,332 | +0.33(+6.47%) |
Mar 03, 2016 | 5.146 | 5.146 | 5.037 | 5.037 | 88,538 | -0.14(-2.66%) |
Mar 02, 2016 | 5.073 | 5.196 | 5.037 | 5.175 | 83,589 | +0.13(+2.59%) |
Mar 01, 2016 | 5.073 | 5.146 | 5.001 | 5.044 | 83,565 | +0.07(+1.46%) |
Feb 29, 2016 | 5.059 | 5.109 | 4.972 | 4.972 | 78,681 | -0.02(-0.44%) |
Feb 26, 2016 | 5.073 | 5.146 | 4.834 | 4.993 | 51,926 | -0.08(-1.57%) |
Feb 25, 2016 | 4.957 | 5.073 | 4.914 | 5.073 | 34,484 | +0.14(+2.94%) |
Feb 24, 2016 | 4.827 | 5.048 | 4.740 | 4.928 | 38,894 | +0.04(+0.74%) |
Feb 23, 2016 | 5.008 | 5.037 | 4.885 | 4.892 | 15,463 | -0.14(-2.74%) |
Feb 22, 2016 | 4.856 | 5.066 | 4.827 | 5.030 | 57,389 | +0.24(+4.99%) |
Feb 19, 2016 | 4.747 | 4.960 | 4.722 | 4.791 | 48,449 | -0.02(-0.45%) |
Feb 18, 2016 | 5.044 | 5.044 | 4.798 | 4.812 | 77,636 | -0.20(-3.91%) |
Feb 17, 2016 | 4.834 | 5.077 | 4.588 | 5.008 | 70,580 | +0.41(+8.99%) |
Feb 16, 2016 | 4.914 | 4.914 | 4.182 | 4.595 | 488,769 | +0.48(+11.62%) |
Feb 12, 2016 | 4.189 | 4.117 | 4.117 | 4.117 | 157,712 | -0.04(-0.87%) |
Feb 11, 2016 | 4.283 | 4.363 | 4.059 | 4.153 | 123,138 | -0.24(-5.45%) |
Feb 10, 2016 | 4.638 | 4.638 | 4.377 | 4.392 | 126,465 | -0.22(-4.72%) |
Feb 09, 2016 | 4.921 | 5.051 | 4.595 | 4.609 | 105,719 | -0.35(-7.02%) |
Feb 08, 2016 | 5.196 | 5.247 | 4.834 | 4.957 | 139,886 | -0.38(-7.07%) |
Feb 05, 2016 | 5.363 | 5.530 | 5.320 | 5.334 | 38,339 | -0.03(-0.54%) |
Feb 04, 2016 | 5.450 | 5.729 | 5.233 | 5.363 | 78,387 | -0.07(-1.20%) |
Feb 03, 2016 | 5.580 | 5.744 | 5.204 | 5.428 | 81,153 | -0.15(-2.73%) |
Feb 02, 2016 | 5.849 | 5.928 | 5.580 | 5.580 | 80,055 | -0.31(-5.29%) |
Feb 01, 2016 | 5.907 | 5.946 | 5.769 | 5.892 | 82,572 | -0.08(-1.33%) |
Jan 29, 2016 | 5.602 | 6.023 | 5.602 | 5.972 | 73,256 | +0.43(+7.85%) |
Jan 28, 2016 | 5.465 | 5.573 | 5.258 | 5.537 | 50,316 | +0.13(+2.41%) |
Jan 27, 2016 | 5.312 | 5.588 | 5.241 | 5.407 | 46,350 | +0.11(+2.05%) |
Jan 26, 2016 | 5.356 | 5.386 | 5.232 | 5.298 | 49,469 | -0.01(-0.14%) |
Jan 25, 2016 | 5.269 | 5.486 | 5.147 | 5.305 | 38,798 | +0.05(+0.97%) |
Jan 22, 2016 | 5.167 | 5.392 | 5.167 | 5.254 | 79,497 | +0.15(+2.98%) |
Jan 21, 2016 | 5.095 | 5.269 | 4.993 | 5.102 | 75,889 | +0.00(+0.00%) |
Jan 20, 2016 | 5.030 | 5.160 | 4.830 | 5.102 | 164,851 | -0.20(-3.69%) |
Jan 19, 2016 | 5.233 | 5.522 | 5.171 | 5.298 | 82,620 | +0.15(+2.96%) |
Jan 15, 2016 | 5.218 | 5.146 | 5.146 | 5.146 | 112,316 | -0.17(-3.27%) |
Jan 14, 2016 | 5.494 | 5.591 | 5.001 | 5.320 | 139,980 | -0.18(-3.29%) |
Jan 13, 2016 | 6.008 | 6.196 | 5.436 | 5.501 | 106,275 | -0.37(-6.30%) |
Jan 12, 2016 | 5.998 | 6.105 | 5.842 | 5.870 | 66,099 | -0.06(-1.08%) |
Jan 11, 2016 | 5.927 | 6.094 | 5.885 | 5.934 | 67,167 | +0.00(+0.00%) |
Jan 08, 2016 | 6.055 | 6.318 | 5.934 | 5.934 | 49,870 | -0.10(-1.65%) |
Jan 07, 2016 | 6.091 | 6.229 | 6.034 | 6.034 | 78,700 | -0.11(-1.74%) |
Jan 06, 2016 | 6.190 | 6.347 | 6.119 | 6.140 | 41,736 | -0.14(-2.26%) |
Jan 05, 2016 | 6.389 | 6.389 | 6.276 | 6.283 | 49,544 | +0.00(+0.00%) |