Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.343 | 5.487 | 5.324 | 5.487 | 110,370 | +0.18(+3.45%) |
Mar 30, 2016 | 5.369 | 5.384 | 5.304 | 5.304 | 34,892 | -0.01(-0.25%) |
Mar 29, 2016 | 5.258 | 5.467 | 5.233 | 5.317 | 124,785 | +0.06(+1.12%) |
Mar 28, 2016 | 5.245 | 5.265 | 5.226 | 5.258 | 50,091 | +0.00(+0.00%) |
Mar 24, 2016 | 5.173 | 5.258 | 5.258 | 5.258 | 58,021 | +0.07(+1.39%) |
Mar 23, 2016 | 5.075 | 5.200 | 5.010 | 5.186 | 279,585 | +0.03(+0.51%) |
Mar 22, 2016 | 5.108 | 5.167 | 5.031 | 5.160 | 48,440 | +0.05(+1.02%) |
Mar 21, 2016 | 5.160 | 5.226 | 5.108 | 5.108 | 34,188 | -0.05(-1.01%) |
Mar 18, 2016 | 5.147 | 5.173 | 5.030 | 5.160 | 284,701 | -0.01(-0.13%) |
Mar 17, 2016 | 5.160 | 5.173 | 5.069 | 5.167 | 103,051 | +0.01(+0.13%) |
Mar 16, 2016 | 5.115 | 5.200 | 4.919 | 5.160 | 64,483 | +0.05(+0.89%) |
Mar 15, 2016 | 5.062 | 5.141 | 5.030 | 5.115 | 29,596 | -0.01(-0.13%) |
Mar 14, 2016 | 5.193 | 5.226 | 5.075 | 5.121 | 101,530 | +0.05(+1.03%) |
Mar 11, 2016 | 4.899 | 5.115 | 4.899 | 5.069 | 39,070 | +0.16(+3.33%) |
Mar 10, 2016 | 4.899 | 4.971 | 4.866 | 4.906 | 72,004 | +0.02(+0.40%) |
Mar 09, 2016 | 4.925 | 4.971 | 4.886 | 4.886 | 55,190 | +0.02(+0.40%) |
Mar 08, 2016 | 4.899 | 4.932 | 4.866 | 4.866 | 55,499 | -0.07(-1.45%) |
Mar 07, 2016 | 4.958 | 5.213 | 4.899 | 4.938 | 209,353 | -0.05(-1.05%) |
Mar 04, 2016 | 5.180 | 5.291 | 4.991 | 4.991 | 91,823 | -0.19(-3.66%) |
Mar 03, 2016 | 5.167 | 5.311 | 5.017 | 5.180 | 254,742 | -0.01(-0.25%) |
Mar 02, 2016 | 5.193 | 5.218 | 5.030 | 5.193 | 44,977 | +0.00(+0.00%) |
Mar 01, 2016 | 5.193 | 5.193 | 5.075 | 5.193 | 40,769 | +0.00(+0.00%) |
Feb 29, 2016 | 4.945 | 5.193 | 4.912 | 5.193 | 98,812 | +0.33(+6.71%) |
Feb 26, 2016 | 4.860 | 4.964 | 4.821 | 4.866 | 22,199 | +0.01(+0.27%) |
Feb 25, 2016 | 4.899 | 4.989 | 4.853 | 4.853 | 31,908 | -0.03(-0.54%) |
Feb 24, 2016 | 4.840 | 4.919 | 4.795 | 4.879 | 26,072 | +0.12(+2.61%) |
Feb 23, 2016 | 4.840 | 4.886 | 4.749 | 4.755 | 71,248 | -0.14(-2.80%) |
Feb 22, 2016 | 4.840 | 4.951 | 4.840 | 4.893 | 31,381 | +0.07(+1.35%) |
Feb 19, 2016 | 4.808 | 4.911 | 4.808 | 4.827 | 36,392 | -0.01(-0.27%) |
Feb 18, 2016 | 4.853 | 4.925 | 4.814 | 4.840 | 81,200 | -0.03(-0.54%) |
Feb 17, 2016 | 5.036 | 5.065 | 4.866 | 4.866 | 61,317 | -0.17(-3.37%) |
Feb 16, 2016 | 4.977 | 5.043 | 4.958 | 5.036 | 40,075 | +0.09(+1.85%) |
Feb 12, 2016 | 4.821 | 4.945 | 4.945 | 4.945 | 80,831 | +0.12(+2.57%) |
Feb 11, 2016 | 4.768 | 4.912 | 4.768 | 4.821 | 51,360 | +0.03(+0.68%) |
Feb 10, 2016 | 4.775 | 4.945 | 4.775 | 4.788 | 62,362 | -0.04(-0.81%) |
Feb 09, 2016 | 4.821 | 5.023 | 4.768 | 4.827 | 82,338 | +0.01(+0.14%) |
Feb 08, 2016 | 4.932 | 4.993 | 4.808 | 4.821 | 67,218 | -0.12(-2.51%) |
Feb 05, 2016 | 4.984 | 4.984 | 4.827 | 4.945 | 70,051 | +0.07(+1.47%) |
Feb 04, 2016 | 5.088 | 5.088 | 4.808 | 4.873 | 128,363 | -0.24(-4.73%) |
Feb 03, 2016 | 5.141 | 5.186 | 5.062 | 5.115 | 41,531 | +0.01(+0.26%) |
Feb 02, 2016 | 5.088 | 5.206 | 5.066 | 5.102 | 42,041 | +0.01(+0.13%) |
Feb 01, 2016 | 5.049 | 5.127 | 5.029 | 5.095 | 44,461 | +0.02(+0.39%) |
Jan 29, 2016 | 4.964 | 5.128 | 4.886 | 5.075 | 89,550 | +0.13(+2.64%) |
Jan 28, 2016 | 4.938 | 4.984 | 4.840 | 4.945 | 42,712 | +0.06(+1.14%) |
Jan 27, 2016 | 4.805 | 4.896 | 4.793 | 4.889 | 33,277 | +0.08(+1.61%) |
Jan 26, 2016 | 4.786 | 4.896 | 4.773 | 4.812 | 29,836 | +0.02(+0.40%) |
Jan 25, 2016 | 4.973 | 4.973 | 4.773 | 4.793 | 69,549 | -0.15(-3.00%) |
Jan 22, 2016 | 4.741 | 4.973 | 4.741 | 4.941 | 32,284 | +0.22(+4.64%) |
Jan 21, 2016 | 4.696 | 4.799 | 4.696 | 4.722 | 54,768 | -0.02(-0.41%) |
Jan 20, 2016 | 4.915 | 4.915 | 4.702 | 4.741 | 143,993 | -0.19(-3.80%) |
Jan 19, 2016 | 4.999 | 5.025 | 4.902 | 4.928 | 43,291 | -0.07(-1.42%) |
Jan 15, 2016 | 4.947 | 4.999 | 4.999 | 4.999 | 79,532 | +0.03(+0.52%) |
Jan 14, 2016 | 4.973 | 5.012 | 4.870 | 4.973 | 56,083 | -0.03(-0.64%) |
Jan 13, 2016 | 5.212 | 5.212 | 4.983 | 5.005 | 47,164 | -0.13(-2.51%) |
Jan 12, 2016 | 4.986 | 5.154 | 4.902 | 5.134 | 185,548 | +0.25(+5.15%) |
Jan 11, 2016 | 5.270 | 5.270 | 4.812 | 4.883 | 255,477 | -0.25(-4.90%) |
Jan 08, 2016 | 5.018 | 5.186 | 4.999 | 5.134 | 252,567 | +0.12(+2.31%) |
Jan 07, 2016 | 4.844 | 5.038 | 4.760 | 5.018 | 119,201 | +0.16(+3.32%) |
Jan 06, 2016 | 4.728 | 4.902 | 4.728 | 4.857 | 101,517 | +0.04(+0.80%) |
Jan 05, 2016 | 4.715 | 4.863 | 4.709 | 4.818 | 133,911 | +0.11(+2.33%) |