Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.015 | 5.015 | 4.956 | 4.973 | 70,258 | -0.03(-0.56%) |
Mar 30, 2016 | 4.987 | 5.019 | 4.987 | 5.001 | 32,481 | +0.01(+0.28%) |
Mar 29, 2016 | 4.935 | 4.998 | 4.935 | 4.987 | 35,880 | +0.07(+1.36%) |
Mar 28, 2016 | 4.921 | 4.965 | 4.863 | 4.921 | 92,320 | +0.03(+0.62%) |
Mar 24, 2016 | 4.819 | 4.890 | 4.890 | 4.890 | 38,897 | +0.08(+1.69%) |
Mar 23, 2016 | 4.907 | 4.921 | 4.805 | 4.809 | 56,296 | -0.08(-1.67%) |
Mar 22, 2016 | 4.904 | 4.941 | 4.890 | 4.890 | 39,463 | -0.05(-0.96%) |
Mar 21, 2016 | 4.880 | 4.952 | 4.870 | 4.938 | 41,217 | +0.09(+1.89%) |
Mar 18, 2016 | 4.856 | 4.944 | 4.843 | 4.846 | 175,023 | -0.06(-1.31%) |
Mar 17, 2016 | 4.870 | 4.958 | 4.866 | 4.910 | 59,151 | +0.06(+1.26%) |
Mar 16, 2016 | 4.827 | 4.887 | 4.819 | 4.849 | 50,534 | +0.02(+0.42%) |
Mar 15, 2016 | 4.859 | 4.888 | 4.826 | 4.829 | 19,227 | -0.05(-1.04%) |
Mar 14, 2016 | 4.832 | 4.914 | 4.832 | 4.880 | 34,006 | +0.01(+0.28%) |
Mar 11, 2016 | 4.832 | 4.866 | 4.826 | 4.866 | 16,195 | +0.07(+1.49%) |
Mar 10, 2016 | 4.839 | 4.907 | 4.751 | 4.795 | 25,492 | -0.04(-0.84%) |
Mar 09, 2016 | 4.809 | 4.931 | 4.795 | 4.836 | 66,335 | +0.01(+0.28%) |
Mar 08, 2016 | 4.809 | 4.893 | 4.809 | 4.822 | 29,804 | -0.06(-1.25%) |
Mar 07, 2016 | 4.880 | 4.938 | 4.846 | 4.883 | 16,572 | -0.02(-0.42%) |
Mar 04, 2016 | 4.857 | 4.941 | 4.856 | 4.904 | 52,465 | +0.04(+0.77%) |
Mar 03, 2016 | 4.889 | 4.917 | 4.843 | 4.866 | 56,629 | -0.00(-0.07%) |
Mar 02, 2016 | 4.856 | 4.887 | 4.841 | 4.870 | 67,573 | +0.00(+0.07%) |
Mar 01, 2016 | 4.822 | 4.890 | 4.759 | 4.866 | 58,361 | +0.04(+0.77%) |
Feb 29, 2016 | 4.819 | 4.836 | 4.758 | 4.829 | 32,535 | -0.02(-0.42%) |
Feb 26, 2016 | 4.741 | 4.876 | 4.690 | 4.849 | 211,976 | +0.13(+2.73%) |
Feb 25, 2016 | 4.669 | 4.741 | 4.608 | 4.720 | 56,906 | +0.09(+1.98%) |
Feb 24, 2016 | 4.598 | 4.673 | 4.598 | 4.629 | 25,566 | +0.03(+0.66%) |
Feb 23, 2016 | 4.622 | 4.649 | 4.598 | 4.598 | 11,586 | -0.01(-0.22%) |
Feb 22, 2016 | 4.608 | 4.663 | 4.598 | 4.608 | 20,554 | +0.01(+0.15%) |
Feb 19, 2016 | 4.598 | 4.659 | 4.598 | 4.602 | 18,668 | +0.00(+0.00%) |
Feb 18, 2016 | 4.580 | 4.646 | 4.580 | 4.602 | 41,081 | +0.01(+0.22%) |
Feb 17, 2016 | 4.612 | 4.690 | 4.571 | 4.591 | 65,649 | +0.01(+0.30%) |
Feb 16, 2016 | 4.568 | 4.636 | 4.530 | 4.578 | 28,012 | +0.04(+0.97%) |
Feb 12, 2016 | 4.476 | 4.534 | 4.534 | 4.534 | 68,955 | +0.06(+1.44%) |
Feb 11, 2016 | 4.459 | 4.490 | 4.459 | 4.469 | 42,566 | -0.05(-1.20%) |
Feb 10, 2016 | 4.456 | 4.561 | 4.456 | 4.524 | 58,774 | +0.03(+0.60%) |
Feb 09, 2016 | 4.510 | 4.593 | 4.486 | 4.496 | 33,275 | -0.07(-1.49%) |
Feb 08, 2016 | 4.507 | 4.578 | 4.476 | 4.564 | 125,596 | +0.01(+0.22%) |
Feb 05, 2016 | 4.595 | 4.649 | 4.547 | 4.554 | 66,883 | -0.06(-1.25%) |
Feb 04, 2016 | 4.649 | 4.649 | 4.563 | 4.612 | 30,876 | -0.01(-0.15%) |
Feb 03, 2016 | 4.649 | 4.751 | 4.612 | 4.619 | 80,421 | -0.03(-0.66%) |
Feb 02, 2016 | 4.598 | 4.666 | 4.425 | 4.649 | 147,090 | +0.01(+0.15%) |
Feb 01, 2016 | 4.591 | 4.673 | 4.591 | 4.642 | 33,929 | +0.02(+0.51%) |
Jan 29, 2016 | 4.561 | 4.649 | 4.507 | 4.619 | 157,221 | +0.06(+1.42%) |
Jan 28, 2016 | 4.540 | 4.605 | 4.530 | 4.554 | 86,848 | +0.04(+0.83%) |
Jan 27, 2016 | 4.540 | 4.602 | 4.496 | 4.517 | 91,301 | -0.03(-0.67%) |
Jan 26, 2016 | 4.510 | 4.629 | 4.507 | 4.547 | 31,492 | +0.08(+1.90%) |
Jan 25, 2016 | 4.720 | 4.720 | 4.395 | 4.462 | 275,719 | -0.29(-6.07%) |
Jan 22, 2016 | 4.595 | 4.751 | 4.595 | 4.751 | 82,030 | +0.20(+4.48%) |
Jan 21, 2016 | 4.537 | 4.829 | 4.503 | 4.547 | 208,516 | +0.00(+0.00%) |
Jan 20, 2016 | 4.510 | 4.585 | 4.446 | 4.547 | 152,167 | -0.01(-0.30%) |
Jan 19, 2016 | 4.534 | 4.595 | 4.513 | 4.561 | 259,140 | +0.03(+0.67%) |
Jan 15, 2016 | 4.442 | 4.530 | 4.530 | 4.530 | 196,552 | -0.04(-0.96%) |
Jan 14, 2016 | 4.333 | 4.608 | 4.284 | 4.574 | 530,433 | +0.26(+5.97%) |
Jan 13, 2016 | 4.293 | 4.317 | 4.276 | 4.317 | 257,684 | +0.02(+0.47%) |
Jan 12, 2016 | 4.357 | 4.357 | 4.293 | 4.296 | 75,951 | -0.03(-0.71%) |
Jan 11, 2016 | 4.510 | 4.510 | 4.293 | 4.327 | 191,310 | +0.03(+0.79%) |
Jan 08, 2016 | 4.340 | 4.340 | 4.293 | 4.293 | 24,788 | -0.01(-0.24%) |
Jan 07, 2016 | 4.371 | 4.408 | 4.279 | 4.303 | 39,561 | -0.11(-2.46%) |
Jan 06, 2016 | 4.398 | 4.452 | 4.398 | 4.412 | 21,016 | +0.02(+0.39%) |
Jan 05, 2016 | 4.425 | 4.459 | 4.384 | 4.395 | 62,902 | -0.00(-0.08%) |