Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.282 | 5.500 | 5.168 | 5.272 | 173,787 | +0.00(+0.00%) |
Mar 30, 2016 | 4.912 | 5.358 | 4.836 | 5.272 | 208,093 | +0.27(+5.50%) |
Mar 29, 2016 | 4.618 | 5.064 | 4.533 | 4.997 | 79,236 | +0.33(+7.11%) |
Mar 28, 2016 | 4.542 | 4.741 | 4.267 | 4.666 | 86,257 | +0.15(+3.36%) |
Mar 24, 2016 | 4.144 | 4.514 | 4.514 | 4.514 | 92,800 | +0.24(+5.54%) |
Mar 23, 2016 | 4.353 | 4.362 | 4.182 | 4.277 | 110,030 | -0.12(-2.80%) |
Mar 22, 2016 | 4.381 | 4.542 | 4.291 | 4.400 | 97,256 | -0.13(-2.93%) |
Mar 21, 2016 | 4.523 | 4.599 | 4.277 | 4.533 | 170,720 | +0.08(+1.70%) |
Mar 18, 2016 | 4.628 | 4.789 | 4.419 | 4.457 | 191,535 | -0.13(-2.89%) |
Mar 17, 2016 | 4.476 | 4.769 | 4.353 | 4.590 | 159,938 | +0.09(+1.89%) |
Mar 16, 2016 | 4.296 | 4.590 | 4.296 | 4.504 | 55,725 | +0.22(+5.09%) |
Mar 15, 2016 | 4.438 | 4.476 | 4.021 | 4.286 | 119,415 | -0.18(-4.03%) |
Mar 14, 2016 | 4.609 | 4.808 | 4.296 | 4.466 | 140,424 | -0.27(-5.80%) |
Mar 11, 2016 | 4.144 | 5.102 | 3.992 | 4.741 | 229,437 | +0.67(+16.55%) |
Mar 10, 2016 | 3.082 | 4.106 | 2.949 | 4.068 | 176,304 | -0.25(-5.71%) |
Mar 09, 2016 | 4.277 | 4.391 | 4.049 | 4.315 | 99,376 | +0.01(+0.22%) |
Mar 08, 2016 | 4.751 | 4.770 | 4.239 | 4.305 | 183,186 | -0.49(-10.28%) |
Mar 07, 2016 | 4.514 | 4.922 | 4.466 | 4.798 | 255,544 | +0.36(+8.12%) |
Mar 04, 2016 | 3.509 | 4.457 | 3.509 | 4.438 | 363,794 | +0.93(+26.49%) |
Mar 03, 2016 | 3.423 | 4.002 | 3.300 | 3.509 | 200,420 | +0.04(+1.09%) |
Mar 02, 2016 | 3.053 | 3.499 | 3.016 | 3.471 | 108,014 | +0.48(+16.19%) |
Mar 01, 2016 | 3.082 | 3.167 | 2.845 | 2.987 | 167,001 | -0.52(-14.87%) |
Feb 29, 2016 | 3.480 | 3.622 | 3.461 | 3.509 | 72,779 | +0.11(+3.35%) |
Feb 26, 2016 | 2.892 | 3.679 | 2.892 | 3.395 | 131,367 | +0.51(+17.76%) |
Feb 25, 2016 | 3.025 | 3.129 | 2.722 | 2.883 | 316,029 | -0.27(-8.71%) |
Feb 24, 2016 | 3.205 | 3.243 | 3.053 | 3.158 | 30,001 | -0.09(-2.63%) |
Feb 23, 2016 | 3.328 | 3.419 | 3.177 | 3.243 | 34,456 | -0.06(-1.72%) |
Feb 22, 2016 | 3.167 | 3.328 | 3.167 | 3.300 | 38,246 | +0.18(+5.78%) |
Feb 19, 2016 | 3.120 | 3.267 | 3.091 | 3.120 | 43,019 | -0.02(-0.60%) |
Feb 18, 2016 | 3.357 | 3.461 | 3.097 | 3.139 | 28,275 | -0.20(-5.97%) |
Feb 17, 2016 | 3.110 | 3.452 | 3.110 | 3.338 | 42,964 | +0.24(+7.65%) |
Feb 16, 2016 | 3.016 | 3.215 | 2.959 | 3.101 | 64,627 | +0.14(+4.81%) |
Feb 12, 2016 | 2.532 | 2.959 | 2.959 | 2.959 | 84,996 | +0.46(+18.63%) |
Feb 11, 2016 | 2.532 | 2.674 | 2.418 | 2.494 | 131,920 | -0.02(-0.75%) |
Feb 10, 2016 | 3.016 | 3.120 | 2.493 | 2.513 | 110,747 | -0.51(-16.93%) |
Feb 09, 2016 | 3.091 | 3.177 | 2.874 | 3.025 | 134,657 | -0.13(-4.20%) |
Feb 08, 2016 | 3.158 | 3.177 | 2.940 | 3.158 | 139,845 | -0.03(-0.89%) |
Feb 05, 2016 | 3.452 | 3.518 | 3.186 | 3.186 | 86,057 | -0.32(-9.19%) |
Feb 04, 2016 | 3.376 | 3.841 | 3.376 | 3.509 | 72,062 | +0.15(+4.52%) |
Feb 03, 2016 | 3.338 | 3.452 | 3.196 | 3.357 | 77,062 | +0.05(+1.43%) |
Feb 02, 2016 | 3.177 | 3.347 | 3.120 | 3.309 | 108,593 | +0.09(+2.65%) |
Feb 01, 2016 | 3.215 | 3.253 | 3.016 | 3.224 | 144,255 | +0.02(+0.59%) |
Jan 29, 2016 | 3.006 | 3.215 | 2.968 | 3.205 | 341,674 | +0.27(+9.39%) |
Jan 28, 2016 | 2.854 | 2.935 | 2.764 | 2.930 | 69,991 | +0.11(+4.04%) |
Jan 27, 2016 | 2.816 | 2.911 | 2.750 | 2.816 | 112,062 | +0.00(+0.00%) |
Jan 26, 2016 | 2.674 | 2.873 | 2.636 | 2.816 | 219,893 | +0.18(+6.83%) |
Jan 25, 2016 | 2.703 | 2.741 | 2.627 | 2.636 | 312,378 | -0.07(-2.46%) |
Jan 22, 2016 | 2.655 | 2.778 | 2.541 | 2.703 | 356,246 | +0.09(+3.26%) |
Jan 21, 2016 | 2.655 | 2.703 | 2.560 | 2.617 | 156,183 | -0.01(-0.36%) |
Jan 20, 2016 | 3.129 | 3.167 | 2.399 | 2.627 | 270,467 | -0.54(-17.07%) |
Jan 19, 2016 | 3.660 | 3.694 | 3.082 | 3.167 | 199,767 | -0.43(-11.87%) |
Jan 15, 2016 | 3.357 | 3.594 | 3.594 | 3.594 | 106,614 | +0.13(+3.84%) |
Jan 14, 2016 | 3.755 | 3.755 | 3.376 | 3.461 | 125,504 | -0.29(-7.83%) |
Jan 13, 2016 | 3.926 | 4.002 | 3.727 | 3.755 | 124,435 | -0.17(-4.35%) |
Jan 12, 2016 | 3.878 | 3.935 | 3.803 | 3.926 | 92,660 | +0.08(+1.97%) |
Jan 11, 2016 | 4.002 | 4.068 | 3.803 | 3.850 | 79,386 | -0.14(-3.56%) |
Jan 08, 2016 | 4.125 | 4.125 | 3.907 | 3.992 | 58,595 | -0.05(-1.17%) |
Jan 07, 2016 | 4.438 | 4.533 | 3.983 | 4.040 | 117,249 | -0.51(-11.25%) |
Jan 06, 2016 | 4.457 | 4.647 | 4.362 | 4.552 | 279,430 | +0.06(+1.27%) |
Jan 05, 2016 | 4.353 | 4.514 | 4.258 | 4.495 | 46,861 | +0.13(+3.04%) |