Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.997 | 6.020 | 5.830 | 5.850 | 3,708 | -0.06(-0.99%) |
Mar 30, 2016 | 5.855 | 5.925 | 5.855 | 5.908 | 1,117 | -0.04(-0.70%) |
Mar 29, 2016 | 6.100 | 6.200 | 5.950 | 5.950 | 19,470 | -0.27(-4.34%) |
Mar 28, 2016 | 5.970 | 6.230 | 5.970 | 6.220 | 7,414 | +0.30(+5.07%) |
Mar 24, 2016 | 5.830 | 5.920 | 5.920 | 5.920 | 8,000 | +0.20(+3.50%) |
Mar 23, 2016 | 5.550 | 5.790 | 5.550 | 5.720 | 3,391 | +0.07(+1.24%) |
Mar 22, 2016 | 5.650 | 5.700 | 5.650 | 5.650 | 1,928 | -0.01(-0.17%) |
Mar 21, 2016 | 5.460 | 5.660 | 5.460 | 5.660 | 3,684 | +0.17(+3.10%) |
Mar 18, 2016 | 5.460 | 5.550 | 5.446 | 5.490 | 2,343 | -0.04(-0.75%) |
Mar 17, 2016 | 5.490 | 5.532 | 5.490 | 5.532 | 10,339 | +0.08(+1.50%) |
Mar 16, 2016 | 5.440 | 5.500 | 5.440 | 5.450 | 4,580 | +0.01(+0.16%) |
Mar 15, 2016 | 5.443 | 5.443 | 5.441 | 5.441 | 529 | +0.03(+0.46%) |
Mar 14, 2016 | 5.469 | 5.469 | 5.416 | 5.416 | 694 | +0.01(+0.12%) |
Mar 11, 2016 | 5.469 | 5.469 | 5.410 | 5.410 | 358 | -0.03(-0.47%) |
Mar 10, 2016 | 5.414 | 5.436 | 5.414 | 5.436 | 2,111 | +0.08(+1.58%) |
Mar 09, 2016 | 5.351 | 5.351 | 5.351 | 5.351 | 225 | -0.05(-0.90%) |
Mar 08, 2016 | 5.340 | 5.400 | 5.340 | 5.400 | 2,463 | +0.15(+2.86%) |
Mar 07, 2016 | 5.440 | 5.440 | 5.250 | 5.250 | 2,327 | -0.08(-1.50%) |
Mar 04, 2016 | 5.420 | 5.430 | 5.330 | 5.330 | 6,209 | -0.13(-2.38%) |
Mar 03, 2016 | 5.530 | 5.530 | 5.460 | 5.460 | 1,911 | -0.02(-0.40%) |
Mar 02, 2016 | 5.450 | 5.486 | 5.420 | 5.482 | 1,316 | +0.06(+1.14%) |
Mar 01, 2016 | 5.500 | 5.500 | 5.420 | 5.420 | 2,619 | +0.01(+0.18%) |
Feb 29, 2016 | 5.480 | 5.480 | 5.410 | 5.410 | 1,233 | +0.03(+0.56%) |
Feb 26, 2016 | 5.460 | 5.460 | 5.380 | 5.380 | 909 | +0.02(+0.37%) |
Feb 25, 2016 | 5.414 | 5.414 | 5.360 | 5.360 | 10,733 | -0.06(-1.11%) |
Feb 24, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 111 | +0.05(+0.97%) |
Feb 23, 2016 | 5.368 | 5.368 | 5.368 | 5.368 | 270 | -0.04(-0.78%) |
Feb 22, 2016 | 5.345 | 5.410 | 5.320 | 5.410 | 4,769 | +0.05(+0.93%) |
Feb 19, 2016 | 5.290 | 5.380 | 5.202 | 5.360 | 3,105 | +0.14(+2.65%) |
Feb 18, 2016 | 5.298 | 5.300 | 5.222 | 5.222 | 2,915 | +0.01(+0.22%) |
Feb 17, 2016 | 5.268 | 5.268 | 5.200 | 5.210 | 873 | -0.03(-0.57%) |
Feb 16, 2016 | 4.850 | 5.286 | 4.850 | 5.240 | 5,444 | +0.12(+2.34%) |
Feb 11, 2016 | 4.970 | 5.120 | 5.120 | 5.120 | 10,200 | +0.04(+0.79%) |
Feb 10, 2016 | 5.080 | 5.140 | 5.020 | 5.080 | 2,385 | -0.08(-1.55%) |
Feb 09, 2016 | 5.150 | 5.270 | 5.150 | 5.160 | 4,300 | -0.05(-0.97%) |
Feb 08, 2016 | 5.130 | 5.326 | 4.770 | 5.211 | 22,537 | -0.01(-0.18%) |
Feb 05, 2016 | 5.294 | 5.310 | 5.220 | 5.220 | 1,646 | +0.01(+0.19%) |
Feb 04, 2016 | 5.306 | 5.306 | 5.210 | 5.210 | 452 | +0.00(+0.00%) |
Feb 03, 2016 | 5.290 | 5.300 | 5.200 | 5.210 | 1,065 | +0.02(+0.39%) |
Feb 02, 2016 | 5.240 | 5.240 | 5.150 | 5.190 | 3,744 | -0.13(-2.44%) |
Feb 01, 2016 | 5.280 | 5.490 | 5.210 | 5.320 | 6,697 | +0.02(+0.38%) |
Jan 29, 2016 | 5.280 | 5.374 | 5.280 | 5.300 | 3,610 | +0.00(+0.00%) |
Jan 28, 2016 | 5.205 | 5.300 | 5.160 | 5.300 | 434 | +0.09(+1.73%) |
Jan 27, 2016 | 5.050 | 5.220 | 5.050 | 5.210 | 1,292 | +0.11(+2.16%) |
Jan 26, 2016 | 5.230 | 5.497 | 5.010 | 5.100 | 19,741 | -0.03(-0.58%) |
Jan 25, 2016 | 5.187 | 5.260 | 5.100 | 5.130 | 10,687 | -0.02(-0.44%) |
Jan 22, 2016 | 5.280 | 5.280 | 5.126 | 5.153 | 4,127 | -0.10(-1.86%) |
Jan 21, 2016 | 5.181 | 5.250 | 5.090 | 5.250 | 3,842 | +0.07(+1.35%) |
Jan 20, 2016 | 5.029 | 5.190 | 5.029 | 5.180 | 7,487 | +0.08(+1.57%) |
Jan 19, 2016 | 5.010 | 5.130 | 5.010 | 5.100 | 4,855 | +0.08(+1.59%) |
Jan 15, 2016 | 5.070 | 5.020 | 5.020 | 5.020 | 5,200 | -0.02(-0.40%) |
Jan 14, 2016 | 4.910 | 5.093 | 4.910 | 5.040 | 1,436 | +0.04(+0.80%) |
Jan 13, 2016 | 5.020 | 5.020 | 5.000 | 5.000 | 1,011 | -0.03(-0.60%) |
Jan 12, 2016 | 5.010 | 5.140 | 5.010 | 5.030 | 1,730 | -0.04(-0.79%) |
Jan 11, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 196 | -0.08(-1.55%) |
Jan 08, 2016 | 5.208 | 5.240 | 5.040 | 5.150 | 2,795 | -0.01(-0.19%) |
Jan 07, 2016 | 5.410 | 5.410 | 4.730 | 5.160 | 63,464 | -0.26(-4.88%) |
Jan 06, 2016 | 5.420 | 5.425 | 5.420 | 5.425 | 2,639 | +0.05(+1.02%) |
Jan 05, 2016 | 5.390 | 5.390 | 5.310 | 5.370 | 4,881 | +0.06(+1.13%) |