Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.591 | 5.717 | 5.572 | 5.698 | 912,223 | +0.09(+1.55%) |
Mar 30, 2016 | 5.436 | 5.649 | 5.436 | 5.611 | 798,922 | +0.18(+3.39%) |
Mar 29, 2016 | 5.301 | 5.465 | 5.166 | 5.427 | 956,143 | +0.07(+1.26%) |
Mar 28, 2016 | 5.456 | 5.553 | 5.291 | 5.359 | 681,471 | -0.09(-1.60%) |
Mar 24, 2016 | 5.436 | 5.446 | 5.446 | 5.446 | 818,639 | -0.01(-0.18%) |
Mar 23, 2016 | 5.543 | 5.591 | 5.398 | 5.456 | 1,482,875 | -0.15(-2.59%) |
Mar 22, 2016 | 5.514 | 5.669 | 5.465 | 5.601 | 989,240 | +0.07(+1.22%) |
Mar 21, 2016 | 5.465 | 5.620 | 5.418 | 5.533 | 1,255,409 | +0.11(+1.96%) |
Mar 18, 2016 | 5.243 | 5.427 | 5.243 | 5.427 | 2,292,773 | +0.21(+4.08%) |
Mar 17, 2016 | 5.098 | 5.243 | 5.069 | 5.214 | 955,399 | +0.08(+1.51%) |
Mar 16, 2016 | 5.127 | 5.137 | 4.914 | 5.137 | 885,480 | +0.12(+2.31%) |
Mar 15, 2016 | 5.166 | 5.166 | 5.011 | 5.020 | 994,370 | -0.15(-2.99%) |
Mar 14, 2016 | 5.185 | 5.233 | 5.069 | 5.175 | 698,602 | -0.01(-0.19%) |
Mar 11, 2016 | 5.088 | 5.224 | 5.088 | 5.185 | 673,949 | +0.15(+3.08%) |
Mar 10, 2016 | 4.953 | 5.059 | 4.953 | 5.030 | 1,016,054 | +0.08(+1.56%) |
Mar 09, 2016 | 4.972 | 5.011 | 4.721 | 4.953 | 1,141,334 | +0.02(+0.39%) |
Mar 08, 2016 | 5.040 | 5.059 | 4.842 | 4.933 | 1,438,976 | -0.16(-3.23%) |
Mar 07, 2016 | 5.049 | 5.127 | 4.991 | 5.098 | 1,168,666 | +0.00(+0.00%) |
Mar 04, 2016 | 5.311 | 5.398 | 5.040 | 5.098 | 1,187,507 | -0.21(-4.01%) |
Mar 03, 2016 | 5.185 | 5.340 | 5.146 | 5.311 | 994,606 | +0.11(+2.04%) |
Mar 02, 2016 | 4.991 | 5.204 | 4.991 | 5.204 | 1,123,341 | +0.16(+3.26%) |
Mar 01, 2016 | 4.933 | 5.098 | 4.914 | 5.040 | 842,411 | +0.15(+2.96%) |
Feb 29, 2016 | 4.982 | 5.108 | 4.895 | 4.895 | 1,352,615 | -0.06(-1.17%) |
Feb 26, 2016 | 4.933 | 5.049 | 4.933 | 4.953 | 927,067 | +0.07(+1.39%) |
Feb 25, 2016 | 4.788 | 4.933 | 4.788 | 4.885 | 766,749 | +0.07(+1.41%) |
Feb 24, 2016 | 4.740 | 4.837 | 4.524 | 4.817 | 817,061 | +0.03(+0.61%) |
Feb 23, 2016 | 4.769 | 4.856 | 4.740 | 4.788 | 1,470,542 | -0.01(-0.20%) |
Feb 22, 2016 | 4.479 | 4.817 | 4.450 | 4.798 | 1,724,114 | +0.41(+9.25%) |
Feb 19, 2016 | 4.440 | 4.522 | 4.353 | 4.392 | 1,231,518 | -0.07(-1.52%) |
Feb 18, 2016 | 4.479 | 4.508 | 4.363 | 4.459 | 1,368,521 | +0.01(+0.22%) |
Feb 17, 2016 | 4.295 | 4.517 | 4.295 | 4.450 | 1,805,517 | +0.23(+5.50%) |
Feb 16, 2016 | 4.063 | 4.353 | 3.966 | 4.218 | 1,902,588 | +0.22(+5.57%) |
Feb 12, 2016 | 4.392 | 3.995 | 3.995 | 3.995 | 3,095,407 | -1.03(-20.42%) |
Feb 11, 2016 | 5.020 | 5.117 | 4.866 | 5.020 | 1,021,951 | -0.06(-1.14%) |
Feb 10, 2016 | 5.098 | 5.311 | 5.040 | 5.079 | 687,808 | +0.01(+0.19%) |
Feb 09, 2016 | 5.059 | 5.253 | 5.011 | 5.069 | 762,059 | -0.07(-1.32%) |
Feb 08, 2016 | 5.098 | 5.185 | 5.001 | 5.137 | 1,619,454 | -0.05(-0.93%) |
Feb 05, 2016 | 5.330 | 5.456 | 5.175 | 5.185 | 1,120,390 | -0.21(-3.94%) |
Feb 04, 2016 | 5.378 | 5.712 | 5.330 | 5.398 | 1,057,708 | -0.03(-0.53%) |
Feb 03, 2016 | 5.465 | 5.543 | 5.175 | 5.427 | 1,318,601 | +0.02(+0.36%) |
Feb 02, 2016 | 5.736 | 5.736 | 5.359 | 5.407 | 1,146,158 | -0.33(-5.73%) |
Feb 01, 2016 | 5.910 | 5.910 | 5.611 | 5.736 | 1,041,315 | -0.20(-3.42%) |
Jan 29, 2016 | 5.640 | 5.939 | 5.640 | 5.939 | 1,217,818 | +0.34(+6.04%) |
Jan 28, 2016 | 5.785 | 5.804 | 5.553 | 5.601 | 675,597 | -0.06(-1.03%) |
Jan 27, 2016 | 5.707 | 5.746 | 5.543 | 5.659 | 1,010,965 | -0.09(-1.52%) |
Jan 26, 2016 | 5.630 | 5.823 | 5.591 | 5.746 | 544,225 | +0.18(+3.30%) |
Jan 25, 2016 | 5.872 | 5.872 | 5.562 | 5.562 | 997,228 | -0.31(-5.27%) |
Jan 22, 2016 | 5.746 | 5.881 | 5.678 | 5.872 | 1,582,374 | +0.25(+4.48%) |
Jan 21, 2016 | 5.369 | 5.649 | 5.320 | 5.620 | 1,262,765 | +0.27(+5.06%) |
Jan 20, 2016 | 5.175 | 5.388 | 4.982 | 5.349 | 1,330,697 | +0.10(+1.84%) |
Jan 19, 2016 | 5.494 | 5.494 | 5.185 | 5.253 | 1,476,267 | -0.13(-2.34%) |
Jan 15, 2016 | 5.301 | 5.378 | 5.378 | 5.378 | 1,259,748 | -0.11(-1.94%) |
Jan 14, 2016 | 5.494 | 5.659 | 5.369 | 5.485 | 1,087,812 | +0.02(+0.35%) |
Jan 13, 2016 | 5.514 | 5.620 | 5.378 | 5.465 | 1,070,180 | -0.01(-0.18%) |
Jan 12, 2016 | 5.543 | 5.649 | 5.330 | 5.475 | 725,270 | +0.00(+0.00%) |
Jan 11, 2016 | 5.494 | 5.562 | 5.412 | 5.475 | 833,927 | +0.04(+0.71%) |
Jan 08, 2016 | 5.465 | 5.591 | 5.359 | 5.436 | 1,175,764 | -0.02(-0.35%) |
Jan 07, 2016 | 5.543 | 5.630 | 5.369 | 5.456 | 917,558 | -0.23(-4.08%) |
Jan 06, 2016 | 5.804 | 5.862 | 5.582 | 5.688 | 971,376 | -0.24(-4.08%) |
Jan 05, 2016 | 5.833 | 5.997 | 5.804 | 5.930 | 846,909 | +0.09(+1.49%) |