Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.640 | 6.247 | 5.640 | 6.092 | 81,020 | +0.45(+8.01%) |
Mar 30, 2016 | 5.488 | 5.640 | 5.488 | 5.640 | 33,424 | +0.22(+4.09%) |
Mar 29, 2016 | 5.367 | 5.497 | 5.206 | 5.419 | 21,474 | +0.12(+2.29%) |
Mar 28, 2016 | 5.310 | 5.475 | 4.920 | 5.297 | 145,560 | -0.08(-1.45%) |
Mar 24, 2016 | 5.050 | 5.375 | 5.375 | 5.375 | 24,643 | +0.26(+5.00%) |
Mar 23, 2016 | 5.045 | 5.206 | 4.880 | 5.119 | 52,280 | +0.07(+1.29%) |
Mar 22, 2016 | 5.276 | 5.341 | 4.898 | 5.054 | 77,722 | -0.30(-5.52%) |
Mar 21, 2016 | 5.384 | 5.559 | 5.223 | 5.349 | 32,381 | -0.05(-0.96%) |
Mar 18, 2016 | 5.336 | 5.536 | 5.319 | 5.401 | 61,490 | -0.00(-0.08%) |
Mar 17, 2016 | 5.423 | 5.510 | 5.302 | 5.406 | 35,433 | +0.03(+0.48%) |
Mar 16, 2016 | 5.379 | 5.445 | 5.258 | 5.380 | 59,019 | +0.00(+0.08%) |
Mar 15, 2016 | 5.336 | 5.467 | 5.302 | 5.375 | 46,137 | +0.07(+1.23%) |
Mar 14, 2016 | 5.080 | 5.332 | 5.019 | 5.310 | 114,742 | +0.31(+6.26%) |
Mar 11, 2016 | 5.189 | 5.302 | 4.998 | 4.998 | 54,491 | -0.22(-4.24%) |
Mar 10, 2016 | 5.367 | 5.367 | 5.154 | 5.219 | 15,101 | -0.11(-2.12%) |
Mar 09, 2016 | 5.202 | 5.391 | 5.115 | 5.332 | 36,662 | +0.19(+3.63%) |
Mar 08, 2016 | 4.701 | 5.529 | 4.697 | 5.145 | 99,736 | +0.33(+6.80%) |
Mar 07, 2016 | 5.085 | 5.085 | 4.753 | 4.818 | 34,634 | -0.16(-3.20%) |
Mar 04, 2016 | 5.063 | 5.094 | 4.895 | 4.977 | 53,380 | -0.09(-1.79%) |
Mar 03, 2016 | 5.106 | 5.322 | 5.063 | 5.068 | 62,477 | -0.02(-0.34%) |
Mar 02, 2016 | 5.038 | 5.193 | 4.943 | 5.085 | 36,959 | -0.03(-0.51%) |
Mar 01, 2016 | 4.930 | 5.175 | 4.930 | 5.111 | 24,630 | +0.22(+4.58%) |
Feb 29, 2016 | 4.749 | 5.003 | 4.749 | 4.887 | 56,093 | -0.06(-1.13%) |
Feb 26, 2016 | 4.770 | 5.070 | 4.740 | 4.943 | 47,272 | +0.08(+1.68%) |
Feb 25, 2016 | 5.158 | 5.184 | 4.658 | 4.861 | 47,031 | -0.29(-5.69%) |
Feb 24, 2016 | 5.038 | 5.309 | 4.999 | 5.154 | 46,769 | -0.08(-1.56%) |
Feb 23, 2016 | 5.628 | 5.774 | 4.848 | 5.236 | 116,595 | -0.20(-3.72%) |
Feb 22, 2016 | 4.826 | 5.611 | 4.785 | 5.438 | 130,665 | +0.75(+15.89%) |
Feb 19, 2016 | 4.486 | 4.805 | 4.451 | 4.693 | 86,590 | +0.24(+5.42%) |
Feb 18, 2016 | 4.477 | 4.732 | 4.430 | 4.451 | 40,141 | -0.02(-0.48%) |
Feb 17, 2016 | 4.361 | 4.477 | 4.361 | 4.473 | 40,348 | +0.06(+1.47%) |
Feb 16, 2016 | 4.326 | 4.477 | 4.206 | 4.408 | 24,825 | +0.12(+2.81%) |
Feb 12, 2016 | 4.292 | 4.288 | 4.288 | 4.288 | 53,373 | +0.04(+1.02%) |
Feb 11, 2016 | 4.176 | 4.305 | 3.921 | 4.245 | 49,256 | -0.09(-1.99%) |
Feb 10, 2016 | 4.395 | 4.460 | 4.158 | 4.331 | 20,667 | -0.04(-0.99%) |
Feb 09, 2016 | 4.430 | 4.589 | 4.301 | 4.374 | 30,116 | -0.12(-2.59%) |
Feb 08, 2016 | 4.146 | 4.490 | 4.100 | 4.490 | 43,197 | +0.17(+3.89%) |
Feb 05, 2016 | 4.352 | 4.620 | 4.163 | 4.322 | 57,780 | -0.01(-0.20%) |
Feb 04, 2016 | 4.383 | 4.514 | 4.266 | 4.331 | 44,847 | -0.09(-2.05%) |
Feb 03, 2016 | 4.671 | 4.696 | 4.275 | 4.421 | 65,312 | -0.27(-5.79%) |
Feb 02, 2016 | 4.697 | 4.697 | 4.469 | 4.693 | 70,183 | -0.00(-0.09%) |
Feb 01, 2016 | 4.533 | 4.710 | 4.326 | 4.697 | 45,803 | +0.16(+3.51%) |
Jan 29, 2016 | 4.736 | 4.848 | 4.301 | 4.538 | 61,091 | -0.12(-2.59%) |
Jan 28, 2016 | 4.654 | 4.869 | 4.607 | 4.658 | 52,224 | +0.05(+1.12%) |
Jan 27, 2016 | 4.947 | 4.947 | 4.568 | 4.607 | 42,441 | -0.34(-6.96%) |
Jan 26, 2016 | 4.857 | 5.072 | 4.728 | 4.951 | 61,544 | +0.05(+0.97%) |
Jan 25, 2016 | 5.055 | 5.085 | 4.637 | 4.904 | 113,899 | +0.25(+5.27%) |
Jan 22, 2016 | 4.352 | 4.917 | 4.003 | 4.658 | 95,779 | +0.43(+10.09%) |
Jan 21, 2016 | 4.171 | 4.408 | 3.762 | 4.231 | 112,049 | +0.04(+0.91%) |
Jan 20, 2016 | 4.219 | 4.533 | 3.792 | 4.193 | 76,409 | -0.01(-0.31%) |
Jan 19, 2016 | 4.008 | 4.357 | 4.008 | 4.206 | 94,071 | +0.23(+5.83%) |
Jan 15, 2016 | 4.301 | 3.974 | 3.974 | 3.974 | 91,895 | -0.03(-0.84%) |
Jan 14, 2016 | 3.857 | 4.197 | 3.719 | 4.008 | 89,836 | +0.14(+3.56%) |
Jan 13, 2016 | 4.180 | 4.365 | 3.801 | 3.870 | 65,665 | -0.25(-6.07%) |
Jan 12, 2016 | 4.072 | 4.697 | 4.072 | 4.120 | 29,761 | +0.04(+0.95%) |
Jan 11, 2016 | 4.865 | 4.865 | 3.977 | 4.081 | 67,786 | -0.07(-1.66%) |
Jan 08, 2016 | 4.046 | 4.247 | 3.943 | 4.150 | 51,382 | +0.16(+4.00%) |
Jan 07, 2016 | 4.400 | 4.408 | 3.887 | 3.990 | 105,143 | -0.50(-11.13%) |
Jan 06, 2016 | 4.684 | 4.744 | 4.456 | 4.490 | 90,133 | -0.26(-5.44%) |
Jan 05, 2016 | 4.710 | 4.844 | 4.710 | 4.749 | 44,907 | +0.04(+0.82%) |