Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.694 | 5.739 | 5.678 | 5.729 | 18,372 | +0.05(+0.91%) |
Mar 30, 2016 | 5.687 | 5.710 | 5.664 | 5.678 | 38,095 | +0.04(+0.75%) |
Mar 29, 2016 | 5.617 | 5.654 | 5.571 | 5.636 | 35,112 | +0.05(+0.85%) |
Mar 28, 2016 | 5.687 | 5.697 | 5.575 | 5.589 | 59,270 | -0.13(-2.22%) |
Mar 24, 2016 | 5.706 | 5.715 | 5.715 | 5.715 | 35,092 | +0.01(+0.25%) |
Mar 23, 2016 | 5.725 | 5.739 | 5.683 | 5.701 | 38,829 | -0.01(-0.16%) |
Mar 22, 2016 | 5.753 | 5.753 | 5.673 | 5.711 | 38,069 | -0.06(-1.05%) |
Mar 21, 2016 | 5.772 | 5.786 | 5.739 | 5.772 | 61,665 | +0.00(+0.00%) |
Mar 18, 2016 | 5.748 | 5.842 | 5.739 | 5.772 | 58,767 | +0.03(+0.60%) |
Mar 17, 2016 | 5.701 | 5.749 | 5.687 | 5.737 | 31,397 | +0.07(+1.20%) |
Mar 16, 2016 | 5.575 | 5.678 | 5.575 | 5.669 | 27,124 | +0.07(+1.17%) |
Mar 15, 2016 | 5.645 | 5.645 | 5.589 | 5.603 | 35,505 | -0.07(-1.24%) |
Mar 14, 2016 | 5.687 | 5.687 | 5.631 | 5.673 | 82,562 | +0.01(+0.14%) |
Mar 11, 2016 | 5.603 | 5.715 | 5.561 | 5.665 | 88,504 | +0.08(+1.36%) |
Mar 10, 2016 | 5.589 | 5.622 | 5.547 | 5.589 | 97,226 | +0.00(+0.00%) |
Mar 09, 2016 | 5.571 | 5.599 | 5.571 | 5.589 | 39,980 | +0.03(+0.50%) |
Mar 08, 2016 | 5.529 | 5.578 | 5.529 | 5.561 | 25,688 | -0.02(-0.33%) |
Mar 07, 2016 | 5.589 | 5.589 | 5.547 | 5.580 | 41,809 | +0.01(+0.17%) |
Mar 04, 2016 | 5.491 | 5.594 | 5.491 | 5.571 | 67,316 | +0.11(+2.05%) |
Mar 03, 2016 | 5.407 | 5.458 | 5.365 | 5.458 | 68,444 | +0.07(+1.24%) |
Mar 02, 2016 | 5.281 | 5.398 | 5.281 | 5.392 | 42,058 | +0.05(+1.02%) |
Mar 01, 2016 | 5.220 | 5.342 | 5.220 | 5.337 | 70,765 | +0.10(+1.96%) |
Feb 29, 2016 | 5.169 | 5.234 | 5.120 | 5.234 | 89,615 | +0.08(+1.54%) |
Feb 26, 2016 | 5.136 | 5.155 | 5.117 | 5.155 | 42,184 | +0.03(+0.55%) |
Feb 25, 2016 | 5.103 | 5.131 | 5.024 | 5.127 | 48,047 | +0.06(+1.11%) |
Feb 24, 2016 | 5.019 | 5.071 | 5.000 | 5.071 | 49,371 | -0.02(-0.37%) |
Feb 23, 2016 | 5.103 | 5.103 | 5.089 | 5.089 | 34,363 | -0.03(-0.63%) |
Feb 22, 2016 | 5.075 | 5.122 | 5.065 | 5.121 | 76,817 | +0.13(+2.52%) |
Feb 19, 2016 | 5.041 | 5.041 | 4.996 | 4.996 | 40,928 | -0.04(-0.81%) |
Feb 18, 2016 | 4.991 | 5.087 | 4.978 | 5.037 | 59,752 | +0.05(+0.91%) |
Feb 17, 2016 | 4.873 | 5.000 | 4.873 | 4.991 | 52,869 | +0.15(+3.10%) |
Feb 16, 2016 | 4.782 | 4.864 | 4.782 | 4.841 | 96,217 | +0.04(+0.85%) |
Feb 12, 2016 | 4.737 | 4.800 | 4.800 | 4.800 | 69,075 | +0.05(+0.96%) |
Feb 11, 2016 | 4.891 | 4.905 | 4.732 | 4.755 | 105,681 | -0.20(-3.94%) |
Feb 10, 2016 | 4.909 | 4.977 | 4.905 | 4.950 | 69,586 | +0.03(+0.64%) |
Feb 09, 2016 | 4.968 | 4.995 | 4.900 | 4.918 | 64,911 | -0.14(-2.79%) |
Feb 08, 2016 | 5.105 | 5.159 | 5.009 | 5.060 | 76,381 | -0.13(-2.53%) |
Feb 05, 2016 | 5.278 | 5.278 | 5.164 | 5.191 | 29,687 | -0.07(-1.30%) |
Feb 04, 2016 | 5.232 | 5.291 | 5.205 | 5.259 | 114,654 | +0.06(+1.22%) |
Feb 03, 2016 | 5.164 | 5.205 | 5.118 | 5.196 | 46,982 | +0.07(+1.33%) |
Feb 02, 2016 | 5.159 | 5.182 | 5.114 | 5.128 | 117,763 | -0.10(-1.91%) |
Feb 01, 2016 | 5.132 | 5.228 | 5.114 | 5.228 | 75,413 | +0.05(+0.88%) |
Jan 29, 2016 | 5.046 | 5.187 | 5.046 | 5.182 | 68,796 | +0.15(+2.89%) |
Jan 28, 2016 | 4.914 | 5.041 | 4.896 | 5.037 | 78,711 | +0.16(+3.26%) |
Jan 27, 2016 | 4.846 | 4.918 | 4.841 | 4.878 | 88,225 | +0.04(+0.85%) |
Jan 26, 2016 | 4.764 | 4.855 | 4.764 | 4.837 | 46,181 | +0.06(+1.24%) |
Jan 25, 2016 | 4.764 | 4.837 | 4.764 | 4.778 | 33,055 | -0.01(-0.19%) |
Jan 22, 2016 | 4.659 | 4.787 | 4.651 | 4.787 | 64,090 | +0.21(+4.67%) |
Jan 21, 2016 | 4.523 | 4.596 | 4.500 | 4.573 | 68,508 | +0.07(+1.51%) |
Jan 20, 2016 | 4.728 | 4.732 | 4.500 | 4.505 | 129,475 | -0.27(-5.62%) |
Jan 19, 2016 | 4.828 | 4.864 | 4.764 | 4.773 | 60,764 | -0.04(-0.89%) |
Jan 15, 2016 | 4.796 | 4.816 | 4.816 | 4.816 | 97,674 | -0.09(-1.91%) |
Jan 14, 2016 | 4.900 | 4.914 | 4.851 | 4.909 | 66,820 | +0.01(+0.19%) |
Jan 13, 2016 | 5.050 | 5.050 | 4.918 | 4.900 | 117,677 | -0.13(-2.53%) |
Jan 12, 2016 | 5.105 | 5.128 | 4.987 | 5.028 | 84,433 | -0.06(-1.25%) |
Jan 11, 2016 | 5.200 | 5.200 | 5.064 | 5.091 | 76,564 | -0.09(-1.67%) |
Jan 08, 2016 | 5.196 | 5.237 | 5.178 | 5.178 | 42,312 | -0.01(-0.26%) |
Jan 07, 2016 | 5.259 | 5.269 | 5.187 | 5.191 | 78,029 | -0.12(-2.23%) |
Jan 06, 2016 | 5.278 | 5.337 | 5.278 | 5.309 | 41,320 | -0.05(-0.93%) |
Jan 05, 2016 | 5.282 | 5.369 | 5.282 | 5.359 | 41,157 | +0.06(+1.12%) |