Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.840 | 6.100 | 5.830 | 5.990 | 92,949 | +0.21(+3.63%) |
Mar 30, 2016 | 5.555 | 5.800 | 5.542 | 5.780 | 23,060 | +0.17(+3.03%) |
Mar 29, 2016 | 5.510 | 5.710 | 5.510 | 5.610 | 9,015 | +0.07(+1.26%) |
Mar 28, 2016 | 5.540 | 5.540 | 5.520 | 5.540 | 8,035 | -0.02(-0.40%) |
Mar 24, 2016 | 5.540 | 5.562 | 5.562 | 5.562 | 16,000 | -0.05(-0.85%) |
Mar 23, 2016 | 5.620 | 5.649 | 5.600 | 5.610 | 8,101 | -0.01(-0.18%) |
Mar 22, 2016 | 5.520 | 5.650 | 5.520 | 5.620 | 3,454 | -0.01(-0.18%) |
Mar 21, 2016 | 5.600 | 5.630 | 5.530 | 5.630 | 6,523 | +0.03(+0.54%) |
Mar 18, 2016 | 5.650 | 5.680 | 5.570 | 5.600 | 9,541 | +0.05(+0.90%) |
Mar 17, 2016 | 5.590 | 5.590 | 5.520 | 5.550 | 15,208 | -0.05(-0.89%) |
Mar 16, 2016 | 5.630 | 5.700 | 5.540 | 5.600 | 35,873 | -0.02(-0.36%) |
Mar 15, 2016 | 5.580 | 5.640 | 5.530 | 5.620 | 6,192 | +0.02(+0.36%) |
Mar 14, 2016 | 5.590 | 5.640 | 5.520 | 5.600 | 28,144 | -0.04(-0.71%) |
Mar 11, 2016 | 5.730 | 5.730 | 5.570 | 5.640 | 22,467 | -0.05(-0.88%) |
Mar 10, 2016 | 5.730 | 5.730 | 5.550 | 5.690 | 17,387 | +0.02(+0.35%) |
Mar 09, 2016 | 5.620 | 5.700 | 5.405 | 5.670 | 48,137 | +0.13(+2.35%) |
Mar 08, 2016 | 5.530 | 5.700 | 5.250 | 5.540 | 132,250 | -0.15(-2.64%) |
Mar 07, 2016 | 5.770 | 5.770 | 5.600 | 5.690 | 84,955 | +0.15(+2.71%) |
Mar 04, 2016 | 5.620 | 5.630 | 5.450 | 5.540 | 26,523 | -0.01(-0.18%) |
Mar 03, 2016 | 5.390 | 5.637 | 5.200 | 5.550 | 39,142 | +0.27(+5.11%) |
Mar 02, 2016 | 5.230 | 5.300 | 5.211 | 5.280 | 2,929 | -0.04(-0.75%) |
Mar 01, 2016 | 5.369 | 5.369 | 5.172 | 5.320 | 7,576 | +0.09(+1.72%) |
Feb 29, 2016 | 5.356 | 5.380 | 5.230 | 5.230 | 6,465 | -0.05(-0.95%) |
Feb 26, 2016 | 5.300 | 5.300 | 5.160 | 5.280 | 15,487 | -0.17(-3.12%) |
Feb 25, 2016 | 5.490 | 5.490 | 5.220 | 5.450 | 26,383 | -0.01(-0.18%) |
Feb 24, 2016 | 5.457 | 5.460 | 5.250 | 5.460 | 8,601 | -0.01(-0.18%) |
Feb 23, 2016 | 5.360 | 5.540 | 5.360 | 5.470 | 17,068 | -0.02(-0.36%) |
Feb 22, 2016 | 5.510 | 5.603 | 5.120 | 5.490 | 43,140 | +0.12(+2.23%) |
Feb 19, 2016 | 5.640 | 5.850 | 5.230 | 5.370 | 307,676 | +0.33(+6.65%) |
Feb 18, 2016 | 5.010 | 5.090 | 5.010 | 5.035 | 1,605 | +0.02(+0.30%) |
Feb 17, 2016 | 5.050 | 5.050 | 5.000 | 5.020 | 1,782 | +0.02(+0.40%) |
Feb 16, 2016 | 4.960 | 5.010 | 4.960 | 5.000 | 2,728 | +0.04(+0.81%) |
Feb 12, 2016 | 5.160 | 4.960 | 4.960 | 4.960 | 3,500 | -0.01(-0.20%) |
Feb 11, 2016 | 4.891 | 5.050 | 4.891 | 4.970 | 9,351 | +0.07(+1.43%) |
Feb 10, 2016 | 4.970 | 4.970 | 4.890 | 4.900 | 1,912 | -0.04(-0.81%) |
Feb 09, 2016 | 4.570 | 4.950 | 4.570 | 4.940 | 7,662 | -0.05(-1.00%) |
Feb 08, 2016 | 4.310 | 5.000 | 4.310 | 4.990 | 13,227 | -0.01(-0.20%) |
Feb 05, 2016 | 5.070 | 5.070 | 4.980 | 5.000 | 13,145 | -0.23(-4.40%) |
Feb 04, 2016 | 4.820 | 5.230 | 4.630 | 5.230 | 17,472 | +0.26(+5.23%) |
Feb 03, 2016 | 4.960 | 4.980 | 4.810 | 4.970 | 9,486 | +0.09(+1.74%) |
Feb 02, 2016 | 4.930 | 4.940 | 4.720 | 4.885 | 22,227 | -0.08(-1.52%) |
Feb 01, 2016 | 4.930 | 4.980 | 4.920 | 4.960 | 8,572 | +0.08(+1.64%) |
Jan 29, 2016 | 4.585 | 4.990 | 4.300 | 4.880 | 20,070 | -0.09(-1.81%) |
Jan 28, 2016 | 4.380 | 5.090 | 4.370 | 4.970 | 59,760 | +0.59(+13.47%) |
Jan 27, 2016 | 4.410 | 4.580 | 4.330 | 4.380 | 10,104 | +0.06(+1.39%) |
Jan 26, 2016 | 4.320 | 4.489 | 4.260 | 4.320 | 6,903 | +0.02(+0.47%) |
Jan 25, 2016 | 4.390 | 4.470 | 4.300 | 4.300 | 8,459 | -0.11(-2.38%) |
Jan 22, 2016 | 4.251 | 4.420 | 4.250 | 4.405 | 14,318 | +0.10(+2.20%) |
Jan 21, 2016 | 4.310 | 4.370 | 4.220 | 4.310 | 6,756 | +0.01(+0.23%) |
Jan 20, 2016 | 4.200 | 4.300 | 4.030 | 4.300 | 26,359 | +0.02(+0.47%) |
Jan 19, 2016 | 4.290 | 4.400 | 4.280 | 4.280 | 20,180 | -0.02(-0.47%) |
Jan 15, 2016 | 4.400 | 4.300 | 4.300 | 4.300 | 27,400 | -0.12(-2.71%) |
Jan 14, 2016 | 4.550 | 4.570 | 4.330 | 4.420 | 66,187 | -0.23(-4.95%) |
Jan 13, 2016 | 4.730 | 4.730 | 4.575 | 4.650 | 12,622 | -0.09(-1.90%) |
Jan 12, 2016 | 4.830 | 4.830 | 4.470 | 4.740 | 46,600 | +0.00(+0.00%) |
Jan 11, 2016 | 5.100 | 5.140 | 4.710 | 4.740 | 46,985 | -0.35(-6.88%) |
Jan 08, 2016 | 5.130 | 5.282 | 5.090 | 5.090 | 33,413 | -0.04(-0.78%) |
Jan 07, 2016 | 5.200 | 5.230 | 5.100 | 5.130 | 12,714 | -0.17(-3.21%) |
Jan 06, 2016 | 5.310 | 5.310 | 5.300 | 5.300 | 2,203 | -0.04(-0.75%) |
Jan 05, 2016 | 5.352 | 5.370 | 5.320 | 5.340 | 1,363 | +0.13(+2.50%) |