Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.330 | 5.330 | 5.140 | 5.140 | 4,731 | -0.14(-2.74%) |
Mar 30, 2016 | 5.299 | 5.299 | 5.285 | 5.285 | 1,208 | +0.00(+0.09%) |
Mar 29, 2016 | 5.322 | 5.322 | 5.280 | 5.280 | 3,223 | -0.00(-0.00%) |
Mar 28, 2016 | 5.260 | 5.330 | 5.260 | 5.280 | 1,461 | +0.19(+3.73%) |
Mar 24, 2016 | 4.450 | 5.090 | 5.090 | 5.090 | 5,600 | +0.82(+19.20%) |
Mar 22, 2016 | 4.210 | 4.340 | 4.200 | 4.270 | 11 | +0.07(+1.67%) |
Mar 21, 2016 | 4.210 | 4.290 | 4.200 | 4.200 | 5,260 | +0.04(+0.96%) |
Mar 18, 2016 | 4.260 | 4.260 | 4.160 | 4.160 | 2,211 | +0.04(+0.97%) |
Mar 17, 2016 | 4.070 | 4.160 | 4.070 | 4.120 | 11,837 | +0.20(+5.10%) |
Mar 16, 2016 | 4.470 | 4.470 | 3.910 | 3.920 | 10,874 | -0.58(-12.89%) |
Mar 15, 2016 | 4.900 | 4.900 | 4.500 | 4.500 | 22,281 | +0.49(+12.22%) |
Mar 14, 2016 | 4.061 | 4.105 | 4.010 | 4.010 | 1,698 | -0.10(-2.43%) |
Mar 11, 2016 | 4.480 | 4.480 | 4.050 | 4.110 | 7,101 | -0.33(-7.43%) |
Mar 10, 2016 | 4.530 | 4.530 | 4.260 | 4.440 | 6,600 | -0.19(-4.10%) |
Mar 09, 2016 | 4.357 | 4.670 | 4.020 | 4.630 | 17,643 | +0.33(+7.67%) |
Mar 08, 2016 | 4.300 | 4.463 | 4.300 | 4.300 | 5,207 | +0.10(+2.38%) |
Mar 07, 2016 | 4.100 | 4.270 | 4.100 | 4.200 | 5,830 | +0.02(+0.48%) |
Mar 04, 2016 | 4.080 | 4.180 | 4.080 | 4.180 | 1,345 | +0.02(+0.48%) |
Mar 03, 2016 | 4.470 | 4.500 | 4.120 | 4.160 | 7,759 | -0.20(-4.59%) |
Mar 02, 2016 | 4.360 | 4.360 | 4.360 | 4.360 | 430 | -0.10(-2.24%) |
Feb 29, 2016 | 4.600 | 4.600 | 4.460 | 4.460 | 3 | -0.11(-2.41%) |
Feb 25, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 19 | +0.12(+2.70%) |
Feb 23, 2016 | 4.590 | 4.590 | 4.450 | 4.450 | 40 | -0.01(-0.22%) |
Feb 22, 2016 | 4.500 | 4.500 | 4.450 | 4.460 | 1,890 | -0.14(-3.05%) |
Feb 19, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 504 | -0.01(-0.21%) |
Feb 17, 2016 | 4.600 | 4.610 | 4.600 | 4.610 | 25 | +0.07(+1.46%) |
Feb 16, 2016 | 4.520 | 4.544 | 4.520 | 4.544 | 3,605 | +0.14(+3.27%) |
Feb 12, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 700 | +0.14(+3.28%) |
Feb 11, 2016 | 4.350 | 4.350 | 4.260 | 4.260 | 2,770 | -0.11(-2.42%) |
Feb 10, 2016 | 4.365 | 4.366 | 4.350 | 4.366 | 3,441 | +0.01(+0.13%) |
Feb 08, 2016 | 4.350 | 4.360 | 4.350 | 4.360 | 6 | +0.10(+2.35%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.200 | 4.260 | 2,975 | +0.13(+3.15%) |
Feb 03, 2016 | 4.100 | 4.130 | 4.130 | 4.130 | 300 | +0.05(+1.23%) |
Feb 02, 2016 | 4.080 | 4.080 | 4.080 | 4.080 | 125 | +0.13(+3.25%) |
Feb 01, 2016 | 3.951 | 3.951 | 3.951 | 3.951 | 119 | -0.02(-0.47%) |
Jan 29, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 343 | -0.08(-1.97%) |
Jan 28, 2016 | 3.980 | 4.050 | 3.960 | 4.050 | 559 | +0.10(+2.42%) |
Jan 27, 2016 | 3.910 | 3.954 | 3.890 | 3.954 | 1,028 | +0.06(+1.65%) |
Jan 26, 2016 | 4.020 | 4.020 | 3.890 | 3.890 | 571 | -0.03(-0.70%) |
Jan 25, 2016 | 3.890 | 3.917 | 3.890 | 3.917 | 593 | -0.07(-1.74%) |
Jan 22, 2016 | 4.340 | 4.340 | 3.987 | 3.987 | 2,736 | -0.21(-5.07%) |
Jan 21, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 427 | -0.21(-4.76%) |
Jan 20, 2016 | 4.410 | 4.410 | 4.410 | 4.410 | 202 | -0.14(-3.08%) |
Jan 19, 2016 | 4.690 | 4.690 | 4.550 | 4.550 | 904 | -0.20(-4.21%) |
Jan 15, 2016 | 4.810 | 4.750 | 4.750 | 4.750 | 1,200 | -0.55(-10.38%) |
Jan 14, 2016 | 5.530 | 5.530 | 5.280 | 5.300 | 5,059 | -0.11(-1.97%) |
Jan 13, 2016 | 5.790 | 5.830 | 5.406 | 5.406 | 10,683 | -0.29(-5.15%) |
Jan 12, 2016 | 5.550 | 5.710 | 5.540 | 5.700 | 7,723 | +0.15(+2.70%) |
Jan 11, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.14(+2.59%) |
Jan 08, 2016 | 5.400 | 5.410 | 5.400 | 5.410 | 357 | +0.01(+0.19%) |
Jan 07, 2016 | 5.400 | 5.450 | 5.400 | 5.400 | 1,337 | +0.00(+0.00%) |
Jan 06, 2016 | 5.450 | 5.510 | 5.400 | 5.400 | 4,134 | -0.07(-1.33%) |
Jan 05, 2016 | 5.540 | 5.550 | 5.473 | 5.473 | 1,137 | -0.04(-0.64%) |