Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.436 | 5.518 | 5.402 | 5.407 | 9,570 | -0.03(-0.53%) |
Mar 30, 2016 | 5.460 | 5.474 | 5.436 | 5.436 | 19,488 | -0.01(-0.27%) |
Mar 29, 2016 | 5.329 | 5.503 | 5.300 | 5.450 | 85,674 | +0.09(+1.62%) |
Mar 28, 2016 | 5.363 | 5.546 | 5.305 | 5.363 | 87,947 | -0.06(-1.16%) |
Mar 24, 2016 | 5.218 | 5.426 | 5.426 | 5.426 | 83,408 | +0.20(+3.89%) |
Mar 23, 2016 | 5.315 | 5.315 | 5.218 | 5.223 | 32,361 | -0.07(-1.37%) |
Mar 22, 2016 | 5.310 | 5.339 | 5.271 | 5.295 | 33,727 | -0.06(-1.17%) |
Mar 21, 2016 | 5.300 | 5.358 | 5.276 | 5.358 | 211,451 | +0.02(+0.45%) |
Mar 18, 2016 | 5.136 | 5.349 | 5.122 | 5.334 | 190,310 | +0.21(+4.05%) |
Mar 17, 2016 | 5.068 | 5.136 | 5.068 | 5.126 | 25,577 | +0.05(+1.05%) |
Mar 16, 2016 | 5.064 | 5.117 | 5.049 | 5.073 | 58,404 | +0.00(+0.10%) |
Mar 15, 2016 | 5.117 | 5.155 | 5.068 | 5.068 | 48,954 | -0.06(-1.13%) |
Mar 14, 2016 | 5.044 | 5.151 | 5.001 | 5.126 | 26,713 | +0.05(+1.05%) |
Mar 11, 2016 | 5.126 | 5.126 | 5.049 | 5.073 | 126,894 | -0.03(-0.66%) |
Mar 10, 2016 | 5.170 | 5.170 | 5.001 | 5.107 | 30,585 | -0.07(-1.31%) |
Mar 09, 2016 | 5.122 | 5.242 | 5.117 | 5.175 | 29,273 | +0.17(+3.38%) |
Mar 08, 2016 | 5.015 | 5.052 | 4.941 | 5.006 | 75,735 | -0.02(-0.46%) |
Mar 07, 2016 | 5.056 | 5.089 | 4.983 | 5.029 | 87,717 | +0.00(+0.09%) |
Mar 04, 2016 | 5.024 | 5.079 | 4.987 | 5.024 | 85,172 | +0.03(+0.55%) |
Mar 03, 2016 | 4.775 | 5.024 | 4.775 | 4.996 | 131,398 | +0.24(+5.15%) |
Mar 02, 2016 | 4.383 | 4.766 | 4.383 | 4.752 | 860,284 | +0.53(+12.45%) |
Mar 01, 2016 | 4.637 | 4.637 | 4.180 | 4.226 | 952,031 | -0.36(-7.85%) |
Feb 29, 2016 | 4.586 | 4.655 | 4.581 | 4.586 | 48,891 | +0.01(+0.30%) |
Feb 26, 2016 | 4.567 | 4.641 | 4.561 | 4.572 | 187,963 | -0.02(-0.50%) |
Feb 25, 2016 | 4.604 | 4.623 | 4.595 | 4.595 | 56,439 | +0.00(+0.00%) |
Feb 24, 2016 | 4.641 | 4.641 | 4.567 | 4.595 | 26,132 | -0.06(-1.29%) |
Feb 23, 2016 | 4.752 | 4.752 | 4.632 | 4.655 | 78,321 | -0.09(-1.94%) |
Feb 22, 2016 | 4.789 | 4.812 | 4.733 | 4.747 | 33,042 | -0.02(-0.48%) |
Feb 19, 2016 | 4.789 | 4.886 | 4.752 | 4.770 | 49,865 | -0.04(-0.86%) |
Feb 18, 2016 | 4.803 | 4.821 | 4.761 | 4.812 | 57,104 | -0.03(-0.67%) |
Feb 17, 2016 | 4.844 | 4.867 | 4.803 | 4.844 | 26,151 | +0.00(+0.00%) |
Feb 16, 2016 | 4.853 | 4.899 | 4.816 | 4.844 | 24,435 | +0.04(+0.77%) |
Feb 12, 2016 | 4.794 | 4.807 | 4.807 | 4.807 | 23,843 | +0.03(+0.58%) |
Feb 11, 2016 | 4.701 | 4.807 | 4.668 | 4.780 | 23,470 | +0.03(+0.58%) |
Feb 10, 2016 | 4.701 | 4.807 | 4.701 | 4.752 | 21,192 | +0.06(+1.28%) |
Feb 09, 2016 | 4.816 | 4.837 | 4.660 | 4.692 | 20,151 | -0.17(-3.42%) |
Feb 08, 2016 | 4.710 | 4.890 | 4.660 | 4.858 | 30,701 | +0.15(+3.13%) |
Feb 05, 2016 | 4.756 | 4.780 | 4.577 | 4.710 | 95,681 | -0.04(-0.87%) |
Feb 04, 2016 | 4.959 | 4.959 | 4.696 | 4.752 | 82,307 | -0.18(-3.74%) |
Feb 03, 2016 | 4.987 | 4.987 | 4.844 | 4.936 | 53,071 | -0.04(-0.74%) |
Feb 02, 2016 | 4.996 | 4.996 | 4.964 | 4.973 | 38,364 | -0.05(-1.01%) |
Feb 01, 2016 | 5.052 | 5.070 | 4.996 | 5.024 | 34,280 | -0.06(-1.18%) |
Jan 29, 2016 | 4.978 | 5.098 | 4.978 | 5.084 | 37,939 | +0.12(+2.51%) |
Jan 28, 2016 | 4.959 | 4.996 | 4.936 | 4.959 | 28,765 | -0.02(-0.46%) |
Jan 27, 2016 | 4.983 | 5.010 | 4.959 | 4.983 | 49,802 | -0.01(-0.28%) |
Jan 26, 2016 | 5.006 | 5.070 | 4.987 | 4.996 | 94,974 | -0.03(-0.55%) |
Jan 25, 2016 | 5.033 | 5.070 | 4.992 | 5.024 | 50,348 | -0.03(-0.64%) |
Jan 22, 2016 | 5.052 | 5.075 | 5.035 | 5.056 | 39,376 | +0.00(+0.09%) |
Jan 21, 2016 | 5.107 | 5.107 | 5.006 | 5.052 | 30,116 | -0.08(-1.53%) |
Jan 20, 2016 | 5.172 | 5.172 | 4.881 | 5.130 | 72,817 | -0.04(-0.80%) |
Jan 19, 2016 | 5.213 | 5.213 | 5.116 | 5.172 | 39,551 | -0.07(-1.32%) |
Jan 15, 2016 | 5.250 | 5.241 | 5.241 | 5.241 | 21,675 | -0.11(-1.98%) |
Jan 14, 2016 | 5.222 | 5.522 | 5.222 | 5.347 | 17,561 | +0.12(+2.39%) |
Jan 13, 2016 | 5.352 | 5.361 | 5.167 | 5.222 | 119,813 | -0.13(-2.41%) |
Jan 12, 2016 | 5.515 | 5.515 | 5.310 | 5.352 | 75,559 | -0.12(-2.27%) |
Jan 11, 2016 | 5.495 | 5.499 | 5.458 | 5.476 | 10,939 | +0.03(+0.51%) |
Jan 08, 2016 | 5.508 | 5.536 | 5.448 | 5.448 | 35,812 | -0.07(-1.34%) |
Jan 07, 2016 | 5.693 | 5.725 | 5.518 | 5.522 | 20,043 | -0.20(-3.55%) |
Jan 06, 2016 | 5.661 | 5.776 | 5.661 | 5.725 | 18,567 | +0.01(+0.24%) |
Jan 05, 2016 | 5.578 | 5.739 | 5.559 | 5.711 | 18,476 | +0.17(+3.00%) |