Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.411 | 5.505 | 5.411 | 5.496 | 277,461 | +0.08(+1.39%) |
Mar 30, 2016 | 5.449 | 5.505 | 5.364 | 5.421 | 127,702 | -0.00(-0.09%) |
Mar 29, 2016 | 5.383 | 5.463 | 5.383 | 5.425 | 127,641 | +0.00(+0.09%) |
Mar 28, 2016 | 5.383 | 5.421 | 5.378 | 5.421 | 103,247 | +0.02(+0.35%) |
Mar 24, 2016 | 5.425 | 5.402 | 5.402 | 5.402 | 84,945 | -0.02(-0.43%) |
Mar 23, 2016 | 5.491 | 5.491 | 5.425 | 5.425 | 99,632 | -0.06(-1.03%) |
Mar 22, 2016 | 5.425 | 5.514 | 5.397 | 5.482 | 169,788 | +0.07(+1.30%) |
Mar 21, 2016 | 5.463 | 5.496 | 5.388 | 5.411 | 274,127 | -0.02(-0.43%) |
Mar 18, 2016 | 5.449 | 5.467 | 5.416 | 5.435 | 187,336 | -0.01(-0.26%) |
Mar 17, 2016 | 5.402 | 5.529 | 5.396 | 5.449 | 334,002 | +0.05(+0.87%) |
Mar 16, 2016 | 5.336 | 5.416 | 5.336 | 5.402 | 165,760 | +0.05(+1.01%) |
Mar 15, 2016 | 5.394 | 5.394 | 5.343 | 5.348 | 94,942 | -0.03(-0.61%) |
Mar 14, 2016 | 5.380 | 5.436 | 5.357 | 5.380 | 167,639 | -0.00(-0.09%) |
Mar 11, 2016 | 5.352 | 5.385 | 5.343 | 5.385 | 112,129 | +0.05(+0.92%) |
Mar 10, 2016 | 5.352 | 5.357 | 5.310 | 5.336 | 111,800 | -0.01(-0.22%) |
Mar 09, 2016 | 5.320 | 5.366 | 5.315 | 5.348 | 145,993 | +0.03(+0.53%) |
Mar 08, 2016 | 5.287 | 5.338 | 5.273 | 5.320 | 171,773 | +0.00(+0.00%) |
Mar 07, 2016 | 5.343 | 5.366 | 5.301 | 5.320 | 111,420 | -0.03(-0.61%) |
Mar 04, 2016 | 5.380 | 5.380 | 5.303 | 5.352 | 149,153 | +0.00(+0.09%) |
Mar 03, 2016 | 5.306 | 5.357 | 5.294 | 5.348 | 193,743 | +0.03(+0.53%) |
Mar 02, 2016 | 5.371 | 5.371 | 5.287 | 5.320 | 172,039 | -0.01(-0.26%) |
Mar 01, 2016 | 5.296 | 5.334 | 5.264 | 5.334 | 191,399 | +0.07(+1.33%) |
Feb 29, 2016 | 5.250 | 5.306 | 5.217 | 5.264 | 161,370 | -0.00(-0.09%) |
Feb 26, 2016 | 5.241 | 5.310 | 5.213 | 5.269 | 255,201 | +0.03(+0.53%) |
Feb 25, 2016 | 5.175 | 5.241 | 5.175 | 5.241 | 80,282 | +0.06(+1.08%) |
Feb 24, 2016 | 5.129 | 5.189 | 5.072 | 5.185 | 98,643 | +0.01(+0.27%) |
Feb 23, 2016 | 5.189 | 5.231 | 5.171 | 5.171 | 88,023 | -0.01(-0.27%) |
Feb 22, 2016 | 5.180 | 5.306 | 5.147 | 5.185 | 321,876 | +0.01(+0.27%) |
Feb 19, 2016 | 5.119 | 5.237 | 5.101 | 5.171 | 209,251 | +0.01(+0.27%) |
Feb 18, 2016 | 5.064 | 5.161 | 5.008 | 5.157 | 272,559 | +0.12(+2.31%) |
Feb 17, 2016 | 5.003 | 5.040 | 4.969 | 5.040 | 125,922 | +0.07(+1.41%) |
Feb 16, 2016 | 4.952 | 5.008 | 4.896 | 4.970 | 116,171 | +0.06(+1.28%) |
Feb 12, 2016 | 4.857 | 4.907 | 4.907 | 4.907 | 122,816 | +0.06(+1.24%) |
Feb 11, 2016 | 4.912 | 4.938 | 4.797 | 4.847 | 291,835 | -0.06(-1.32%) |
Feb 10, 2016 | 4.847 | 4.940 | 4.847 | 4.912 | 178,447 | +0.05(+1.04%) |
Feb 09, 2016 | 4.834 | 4.884 | 4.797 | 4.861 | 164,797 | -0.01(-0.28%) |
Feb 08, 2016 | 5.009 | 5.023 | 4.732 | 4.875 | 629,166 | -0.17(-3.30%) |
Feb 05, 2016 | 4.963 | 5.076 | 4.963 | 5.041 | 165,678 | +0.05(+0.92%) |
Feb 04, 2016 | 4.995 | 5.048 | 4.921 | 4.995 | 278,507 | +0.00(+0.00%) |
Feb 03, 2016 | 5.051 | 5.070 | 4.921 | 4.995 | 214,168 | -0.08(-1.55%) |
Feb 02, 2016 | 5.088 | 5.101 | 5.000 | 5.074 | 232,926 | -0.01(-0.27%) |
Feb 01, 2016 | 5.046 | 5.078 | 5.000 | 5.088 | 204,514 | +0.06(+1.10%) |
Jan 29, 2016 | 4.954 | 5.081 | 4.940 | 5.032 | 338,327 | +0.06(+1.21%) |
Jan 28, 2016 | 5.023 | 5.046 | 4.958 | 4.972 | 251,706 | -0.01(-0.19%) |
Jan 27, 2016 | 5.009 | 5.083 | 4.981 | 4.981 | 282,501 | -0.04(-0.78%) |
Jan 26, 2016 | 4.986 | 5.032 | 4.977 | 5.021 | 96,726 | +0.03(+0.69%) |
Jan 25, 2016 | 4.972 | 5.064 | 4.940 | 4.986 | 292,959 | +0.01(+0.28%) |
Jan 22, 2016 | 4.824 | 4.986 | 4.820 | 4.972 | 195,358 | +0.18(+3.66%) |
Jan 21, 2016 | 4.700 | 5.055 | 4.682 | 4.797 | 376,862 | +0.14(+2.97%) |
Jan 20, 2016 | 4.640 | 4.718 | 4.492 | 4.658 | 719,021 | -0.07(-1.46%) |
Jan 19, 2016 | 4.783 | 4.807 | 4.714 | 4.727 | 323,461 | -0.05(-1.06%) |
Jan 15, 2016 | 4.815 | 4.778 | 4.778 | 4.778 | 406,572 | -0.12(-2.40%) |
Jan 14, 2016 | 4.951 | 5.022 | 4.864 | 4.896 | 356,010 | -0.08(-1.56%) |
Jan 13, 2016 | 5.033 | 5.111 | 4.873 | 4.974 | 348,133 | -0.08(-1.63%) |
Jan 12, 2016 | 5.193 | 5.198 | 5.042 | 5.056 | 170,843 | -0.10(-1.87%) |
Jan 11, 2016 | 5.225 | 5.225 | 5.079 | 5.152 | 342,711 | -0.07(-1.40%) |
Jan 08, 2016 | 5.225 | 5.257 | 5.166 | 5.225 | 373,998 | +0.05(+0.97%) |
Jan 07, 2016 | 5.170 | 5.244 | 5.143 | 5.175 | 295,874 | -0.05(-0.88%) |
Jan 06, 2016 | 5.221 | 5.331 | 5.221 | 5.221 | 152,566 | -0.06(-1.13%) |
Jan 05, 2016 | 5.189 | 5.285 | 5.170 | 5.280 | 143,693 | +0.04(+0.79%) |