Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.167 | 5.188 | 5.137 | 5.149 | 1,036,238 | -0.02(-0.33%) |
Mar 30, 2016 | 5.145 | 5.184 | 5.064 | 5.167 | 980,315 | +0.04(+0.75%) |
Mar 29, 2016 | 5.055 | 5.145 | 5.017 | 5.128 | 830,497 | +0.05(+1.01%) |
Mar 28, 2016 | 5.034 | 5.094 | 4.957 | 5.077 | 1,330,638 | +0.04(+0.85%) |
Mar 24, 2016 | 4.952 | 5.034 | 5.034 | 5.034 | 594,262 | +0.07(+1.38%) |
Mar 23, 2016 | 4.974 | 5.008 | 4.957 | 4.965 | 702,649 | -0.01(-0.17%) |
Mar 22, 2016 | 4.879 | 4.995 | 4.849 | 4.974 | 885,072 | +0.07(+1.40%) |
Mar 21, 2016 | 4.806 | 4.922 | 4.806 | 4.905 | 370,138 | +0.09(+1.96%) |
Mar 18, 2016 | 4.901 | 4.939 | 4.806 | 4.811 | 1,117,485 | -0.06(-1.32%) |
Mar 17, 2016 | 4.867 | 4.939 | 4.849 | 4.875 | 742,965 | +0.02(+0.35%) |
Mar 16, 2016 | 4.884 | 4.927 | 4.841 | 4.858 | 457,483 | -0.02(-0.44%) |
Mar 15, 2016 | 4.914 | 4.961 | 4.867 | 4.879 | 712,995 | -0.04(-0.87%) |
Mar 14, 2016 | 4.918 | 5.008 | 4.892 | 4.922 | 882,726 | +0.03(+0.70%) |
Mar 11, 2016 | 4.897 | 4.931 | 4.845 | 4.888 | 619,406 | +0.01(+0.18%) |
Mar 10, 2016 | 4.798 | 4.886 | 4.759 | 4.879 | 353,047 | +0.12(+2.43%) |
Mar 09, 2016 | 4.918 | 4.933 | 4.759 | 4.764 | 1,661,070 | -0.13(-2.63%) |
Mar 08, 2016 | 4.927 | 4.948 | 4.836 | 4.892 | 1,688,889 | -0.04(-0.87%) |
Mar 07, 2016 | 4.806 | 4.952 | 4.802 | 4.935 | 808,786 | +0.12(+2.58%) |
Mar 04, 2016 | 4.811 | 4.967 | 4.811 | 4.811 | 797,629 | -0.01(-0.27%) |
Mar 03, 2016 | 4.746 | 4.839 | 4.674 | 4.824 | 417,054 | +0.07(+1.44%) |
Mar 02, 2016 | 4.688 | 4.755 | 4.622 | 4.755 | 582,355 | +0.07(+1.51%) |
Mar 01, 2016 | 4.692 | 4.747 | 4.634 | 4.684 | 589,689 | +0.03(+0.72%) |
Feb 29, 2016 | 4.588 | 4.663 | 4.526 | 4.651 | 1,217,590 | +0.06(+1.36%) |
Feb 26, 2016 | 4.488 | 4.680 | 4.426 | 4.588 | 1,981,630 | +0.13(+2.90%) |
Feb 25, 2016 | 4.313 | 4.484 | 4.313 | 4.459 | 671,423 | +0.14(+3.29%) |
Feb 24, 2016 | 4.259 | 4.342 | 4.150 | 4.317 | 408,266 | +0.00(+0.00%) |
Feb 23, 2016 | 4.317 | 4.334 | 4.263 | 4.317 | 460,593 | +0.01(+0.19%) |
Feb 22, 2016 | 4.459 | 4.463 | 4.280 | 4.309 | 826,278 | -0.04(-0.96%) |
Feb 19, 2016 | 4.375 | 4.417 | 4.305 | 4.350 | 566,057 | -0.05(-1.23%) |
Feb 18, 2016 | 4.442 | 4.467 | 4.363 | 4.405 | 310,421 | -0.03(-0.56%) |
Feb 17, 2016 | 4.334 | 4.467 | 4.321 | 4.430 | 516,157 | +0.13(+2.91%) |
Feb 16, 2016 | 4.371 | 4.386 | 4.280 | 4.305 | 575,057 | -0.03(-0.58%) |
Feb 12, 2016 | 4.200 | 4.330 | 4.330 | 4.330 | 646,356 | +0.15(+3.49%) |
Feb 11, 2016 | 4.209 | 4.259 | 4.138 | 4.184 | 838,320 | -0.08(-1.95%) |
Feb 10, 2016 | 4.338 | 4.359 | 4.250 | 4.267 | 647,566 | -0.04(-0.87%) |
Feb 09, 2016 | 4.275 | 4.346 | 4.229 | 4.305 | 631,038 | -0.02(-0.39%) |
Feb 08, 2016 | 4.434 | 4.463 | 4.313 | 4.321 | 866,507 | -0.18(-3.99%) |
Feb 05, 2016 | 4.480 | 4.572 | 4.472 | 4.501 | 450,533 | +0.01(+0.19%) |
Feb 04, 2016 | 4.438 | 4.521 | 4.409 | 4.492 | 630,106 | +0.07(+1.51%) |
Feb 03, 2016 | 4.438 | 4.488 | 4.275 | 4.426 | 567,903 | +0.00(+0.09%) |
Feb 02, 2016 | 4.496 | 4.497 | 4.417 | 4.421 | 688,692 | -0.12(-2.66%) |
Feb 01, 2016 | 4.563 | 4.584 | 4.484 | 4.542 | 594,980 | -0.04(-0.82%) |
Jan 29, 2016 | 4.463 | 4.663 | 4.446 | 4.580 | 727,682 | +0.12(+2.62%) |
Jan 28, 2016 | 4.521 | 4.572 | 4.426 | 4.463 | 445,906 | -0.04(-0.93%) |
Jan 27, 2016 | 4.484 | 4.538 | 4.430 | 4.505 | 595,666 | -0.08(-1.82%) |
Jan 26, 2016 | 4.551 | 4.594 | 4.526 | 4.588 | 423,269 | +0.05(+1.20%) |
Jan 25, 2016 | 4.609 | 4.638 | 4.521 | 4.534 | 589,687 | -0.08(-1.72%) |
Jan 22, 2016 | 4.517 | 4.630 | 4.517 | 4.613 | 553,229 | +0.16(+3.56%) |
Jan 21, 2016 | 4.296 | 4.559 | 4.275 | 4.455 | 1,285,694 | +0.17(+3.89%) |
Jan 20, 2016 | 4.338 | 4.400 | 4.192 | 4.288 | 1,755,899 | -0.13(-2.93%) |
Jan 19, 2016 | 4.584 | 4.614 | 4.417 | 4.417 | 1,140,027 | -0.13(-2.84%) |
Jan 15, 2016 | 4.413 | 4.546 | 4.546 | 4.546 | 1,479,234 | +0.05(+1.02%) |
Jan 14, 2016 | 4.617 | 4.626 | 4.446 | 4.501 | 1,592,282 | -0.13(-2.71%) |
Jan 13, 2016 | 4.818 | 4.859 | 4.601 | 4.626 | 967,062 | -0.24(-4.97%) |
Jan 12, 2016 | 4.997 | 4.997 | 4.743 | 4.868 | 1,038,094 | -0.09(-1.77%) |
Jan 11, 2016 | 5.026 | 5.055 | 4.914 | 4.955 | 769,834 | -0.05(-1.08%) |
Jan 08, 2016 | 5.089 | 5.139 | 4.997 | 5.009 | 949,994 | -0.06(-1.15%) |
Jan 07, 2016 | 5.009 | 5.097 | 5.005 | 5.068 | 783,615 | -0.03(-0.65%) |
Jan 06, 2016 | 5.097 | 5.168 | 5.093 | 5.101 | 528,321 | -0.07(-1.29%) |
Jan 05, 2016 | 5.101 | 5.180 | 5.047 | 5.168 | 457,630 | +0.07(+1.31%) |