Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.860 | 5.050 | 4.780 | 4.970 | 206,381 | +0.08(+1.64%) |
Mar 30, 2016 | 5.000 | 5.289 | 4.830 | 4.890 | 339,859 | -0.02(-0.41%) |
Mar 29, 2016 | 4.600 | 4.940 | 4.400 | 4.910 | 269,175 | +0.25(+5.36%) |
Mar 28, 2016 | 4.930 | 4.931 | 4.580 | 4.660 | 174,069 | -0.16(-3.32%) |
Mar 24, 2016 | 4.660 | 4.820 | 4.820 | 4.820 | 299,400 | +0.12(+2.55%) |
Mar 23, 2016 | 4.980 | 5.060 | 4.620 | 4.700 | 410,624 | -0.44(-8.56%) |
Mar 22, 2016 | 5.210 | 5.250 | 4.810 | 5.140 | 686,018 | -0.12(-2.28%) |
Mar 21, 2016 | 5.470 | 5.729 | 5.120 | 5.260 | 704,255 | -0.38(-6.74%) |
Mar 18, 2016 | 6.300 | 6.510 | 5.510 | 5.640 | 1,250,554 | -0.50(-8.14%) |
Mar 17, 2016 | 5.400 | 6.250 | 5.400 | 6.140 | 1,897,384 | +0.92(+17.62%) |
Mar 16, 2016 | 4.990 | 5.470 | 4.990 | 5.220 | 252,913 | +0.25(+5.04%) |
Mar 15, 2016 | 5.370 | 5.490 | 4.910 | 4.970 | 475,460 | -0.65(-11.57%) |
Mar 14, 2016 | 5.520 | 5.760 | 5.200 | 5.620 | 371,991 | -0.04(-0.71%) |
Mar 11, 2016 | 5.970 | 6.300 | 5.520 | 5.660 | 645,722 | -0.08(-1.39%) |
Mar 10, 2016 | 6.060 | 6.060 | 5.400 | 5.740 | 838,860 | -0.31(-5.12%) |
Mar 09, 2016 | 6.160 | 6.240 | 5.760 | 6.050 | 530,571 | +0.27(+4.67%) |
Mar 08, 2016 | 6.280 | 6.629 | 5.550 | 5.780 | 1,316,707 | -0.39(-6.32%) |
Mar 07, 2016 | 5.160 | 6.200 | 5.050 | 6.170 | 1,637,233 | +1.09(+21.46%) |
Mar 04, 2016 | 4.450 | 5.660 | 4.400 | 5.080 | 2,113,265 | +0.71(+16.25%) |
Mar 03, 2016 | 3.590 | 4.560 | 3.560 | 4.370 | 1,228,801 | +0.74(+20.39%) |
Mar 02, 2016 | 3.270 | 3.700 | 3.270 | 3.630 | 495,087 | +0.36(+11.01%) |
Mar 01, 2016 | 3.440 | 3.600 | 3.160 | 3.270 | 387,939 | -0.20(-5.76%) |
Feb 29, 2016 | 3.170 | 3.570 | 3.160 | 3.470 | 292,205 | +0.18(+5.47%) |
Feb 26, 2016 | 3.150 | 3.560 | 3.050 | 3.290 | 380,261 | +0.24(+7.87%) |
Feb 25, 2016 | 3.250 | 3.340 | 2.917 | 3.050 | 439,723 | -0.30(-8.96%) |
Feb 24, 2016 | 3.580 | 3.580 | 3.270 | 3.350 | 296,807 | -0.37(-9.95%) |
Feb 23, 2016 | 3.920 | 3.970 | 3.600 | 3.720 | 207,567 | -0.20(-5.10%) |
Feb 22, 2016 | 4.040 | 4.200 | 3.900 | 3.920 | 240,386 | +0.12(+3.16%) |
Feb 19, 2016 | 4.100 | 4.100 | 3.705 | 3.800 | 307,604 | -0.34(-8.21%) |
Feb 18, 2016 | 4.210 | 4.290 | 3.930 | 4.140 | 229,812 | +0.03(+0.73%) |
Feb 17, 2016 | 3.770 | 4.240 | 3.770 | 4.110 | 420,231 | +0.47(+12.91%) |
Feb 16, 2016 | 3.590 | 3.750 | 3.360 | 3.640 | 389,073 | +0.14(+4.00%) |
Feb 12, 2016 | 3.420 | 3.500 | 3.500 | 3.500 | 274,300 | +0.30(+9.37%) |
Feb 11, 2016 | 3.150 | 3.240 | 2.910 | 3.200 | 337,943 | -0.09(-2.74%) |
Feb 10, 2016 | 3.060 | 3.400 | 2.980 | 3.290 | 392,823 | +0.29(+9.67%) |
Feb 09, 2016 | 3.300 | 3.420 | 2.950 | 3.000 | 451,939 | -0.28(-8.54%) |
Feb 08, 2016 | 3.980 | 3.980 | 3.220 | 3.280 | 426,096 | -0.80(-19.61%) |
Feb 05, 2016 | 4.430 | 4.640 | 4.000 | 4.080 | 317,290 | -0.36(-8.11%) |
Feb 04, 2016 | 4.150 | 4.500 | 4.025 | 4.440 | 485,412 | +0.39(+9.63%) |
Feb 03, 2016 | 3.900 | 4.080 | 3.360 | 4.050 | 536,088 | +0.31(+8.29%) |
Feb 02, 2016 | 3.580 | 3.900 | 3.570 | 3.740 | 248,715 | -0.17(-4.35%) |
Feb 01, 2016 | 3.840 | 3.920 | 3.520 | 3.910 | 361,683 | -0.06(-1.51%) |
Jan 29, 2016 | 3.360 | 3.970 | 3.316 | 3.970 | 732,386 | +0.71(+21.78%) |
Jan 28, 2016 | 3.210 | 3.390 | 3.050 | 3.260 | 690,655 | +0.29(+9.76%) |
Jan 27, 2016 | 2.870 | 3.270 | 2.710 | 2.970 | 434,927 | +0.11(+3.85%) |
Jan 26, 2016 | 2.930 | 2.980 | 2.650 | 2.860 | 356,363 | +0.23(+8.75%) |
Jan 25, 2016 | 2.920 | 3.350 | 2.610 | 2.630 | 466,426 | -0.46(-14.89%) |
Jan 22, 2016 | 3.100 | 3.480 | 2.980 | 3.090 | 949,297 | +0.33(+11.96%) |
Jan 21, 2016 | 2.250 | 2.830 | 2.160 | 2.760 | 560,227 | +0.51(+22.67%) |
Jan 20, 2016 | 2.950 | 2.960 | 1.970 | 2.250 | 1,756,958 | -0.78(-25.74%) |
Jan 19, 2016 | 3.120 | 3.140 | 3.000 | 3.030 | 217,000 | -0.05(-1.62%) |
Jan 15, 2016 | 3.000 | 3.080 | 3.080 | 3.080 | 373,000 | -0.21(-6.38%) |
Jan 14, 2016 | 3.340 | 3.590 | 3.170 | 3.290 | 451,545 | -0.06(-1.79%) |
Jan 13, 2016 | 3.080 | 3.420 | 3.060 | 3.350 | 628,841 | +0.37(+12.42%) |
Jan 12, 2016 | 3.150 | 3.245 | 2.770 | 2.980 | 542,961 | -0.10(-3.25%) |
Jan 11, 2016 | 3.480 | 3.550 | 2.850 | 3.080 | 449,870 | -0.39(-11.24%) |
Jan 08, 2016 | 3.910 | 3.920 | 3.450 | 3.470 | 427,881 | -0.35(-9.16%) |
Jan 07, 2016 | 3.900 | 4.070 | 3.800 | 3.820 | 351,245 | -0.21(-5.21%) |
Jan 06, 2016 | 3.940 | 4.140 | 3.850 | 4.030 | 317,724 | -0.07(-1.71%) |
Jan 05, 2016 | 4.380 | 4.380 | 4.010 | 4.100 | 337,388 | -0.33(-7.45%) |