Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.680 | 5.703 | 5.348 | 5.456 | 477,214 | -0.22(-3.80%) |
Mar 30, 2016 | 5.620 | 5.737 | 5.549 | 5.671 | 380,759 | +0.12(+2.19%) |
Mar 29, 2016 | 5.325 | 5.577 | 5.245 | 5.549 | 327,101 | +0.18(+3.40%) |
Mar 28, 2016 | 5.601 | 5.620 | 5.353 | 5.367 | 356,885 | -0.14(-2.47%) |
Mar 24, 2016 | 5.278 | 5.503 | 5.503 | 5.503 | 407,002 | +0.15(+2.80%) |
Mar 23, 2016 | 5.760 | 5.805 | 5.315 | 5.353 | 566,060 | -0.48(-8.19%) |
Mar 22, 2016 | 5.666 | 5.863 | 5.610 | 5.830 | 307,387 | +0.08(+1.38%) |
Mar 21, 2016 | 6.018 | 6.050 | 5.620 | 5.751 | 767,038 | -0.28(-4.66%) |
Mar 18, 2016 | 5.905 | 6.060 | 5.760 | 6.032 | 708,787 | +0.19(+3.29%) |
Mar 17, 2016 | 6.022 | 6.088 | 5.826 | 5.840 | 551,751 | -0.08(-1.34%) |
Mar 16, 2016 | 5.643 | 6.008 | 5.643 | 5.919 | 477,801 | +0.17(+2.93%) |
Mar 15, 2016 | 5.854 | 5.887 | 5.634 | 5.751 | 428,217 | -0.24(-3.99%) |
Mar 14, 2016 | 5.821 | 6.074 | 5.690 | 5.990 | 415,166 | +0.05(+0.87%) |
Mar 11, 2016 | 5.961 | 6.121 | 5.891 | 5.938 | 388,574 | -0.05(-0.86%) |
Mar 10, 2016 | 5.901 | 6.004 | 5.699 | 5.990 | 384,007 | +0.09(+1.51%) |
Mar 09, 2016 | 6.041 | 6.163 | 5.819 | 5.901 | 359,110 | -0.13(-2.17%) |
Mar 08, 2016 | 6.186 | 6.219 | 5.760 | 6.032 | 972,196 | -0.19(-3.08%) |
Mar 07, 2016 | 5.891 | 6.271 | 5.618 | 6.224 | 1,064,355 | +0.39(+6.66%) |
Mar 04, 2016 | 5.723 | 5.929 | 5.577 | 5.835 | 861,131 | +0.24(+4.27%) |
Mar 03, 2016 | 5.151 | 5.648 | 5.151 | 5.596 | 968,054 | +0.42(+8.05%) |
Mar 02, 2016 | 5.119 | 5.268 | 4.800 | 5.179 | 977,656 | +0.01(+0.18%) |
Mar 01, 2016 | 4.992 | 5.236 | 4.898 | 5.170 | 877,277 | +0.25(+5.14%) |
Feb 29, 2016 | 4.777 | 4.962 | 4.763 | 4.917 | 737,029 | +0.13(+2.74%) |
Feb 26, 2016 | 4.777 | 4.894 | 4.753 | 4.786 | 528,499 | +0.02(+0.49%) |
Feb 25, 2016 | 4.856 | 4.959 | 4.708 | 4.763 | 722,840 | -0.16(-3.33%) |
Feb 24, 2016 | 4.847 | 4.983 | 4.660 | 4.927 | 834,998 | -0.01(-0.19%) |
Feb 23, 2016 | 5.044 | 5.104 | 4.875 | 4.936 | 640,164 | -0.19(-3.74%) |
Feb 22, 2016 | 5.067 | 5.245 | 5.016 | 5.128 | 908,536 | +0.17(+3.50%) |
Feb 19, 2016 | 5.011 | 5.081 | 4.777 | 4.955 | 730,378 | -0.13(-2.49%) |
Feb 18, 2016 | 5.498 | 5.517 | 4.941 | 5.081 | 850,843 | -0.29(-5.41%) |
Feb 17, 2016 | 5.606 | 5.695 | 5.282 | 5.371 | 942,177 | -0.06(-1.12%) |
Feb 16, 2016 | 5.268 | 5.507 | 5.198 | 5.432 | 1,003,206 | +0.37(+7.31%) |
Feb 12, 2016 | 5.072 | 5.062 | 5.062 | 5.062 | 1,149,687 | +0.23(+4.85%) |
Feb 11, 2016 | 5.208 | 5.418 | 4.739 | 4.828 | 1,635,767 | -0.38(-7.37%) |
Feb 10, 2016 | 5.896 | 6.097 | 5.175 | 5.212 | 1,336,660 | -0.42(-7.40%) |
Feb 09, 2016 | 5.938 | 6.022 | 5.606 | 5.629 | 1,070,016 | -0.17(-2.91%) |
Feb 08, 2016 | 6.233 | 6.233 | 5.629 | 5.798 | 810,550 | -0.46(-7.40%) |
Feb 05, 2016 | 6.495 | 6.659 | 6.177 | 6.261 | 671,657 | -0.31(-4.70%) |
Feb 04, 2016 | 6.439 | 6.669 | 6.374 | 6.570 | 821,266 | +0.15(+2.26%) |
Feb 03, 2016 | 6.434 | 6.453 | 5.784 | 6.425 | 847,144 | +0.17(+2.66%) |
Feb 02, 2016 | 6.237 | 6.464 | 5.965 | 6.259 | 2,253,830 | -0.03(-0.43%) |
Feb 01, 2016 | 6.464 | 6.464 | 6.079 | 6.286 | 947,221 | -0.03(-0.42%) |
Jan 29, 2016 | 6.223 | 6.566 | 6.152 | 6.312 | 1,564,938 | +0.10(+1.58%) |
Jan 28, 2016 | 6.045 | 6.321 | 6.027 | 6.214 | 1,436,058 | +0.37(+6.33%) |
Jan 27, 2016 | 6.036 | 6.210 | 5.818 | 5.844 | 1,748,264 | -0.28(-4.52%) |
Jan 26, 2016 | 5.345 | 6.263 | 5.291 | 6.121 | 1,975,612 | +1.01(+19.70%) |
Jan 25, 2016 | 5.559 | 5.777 | 5.073 | 5.113 | 1,127,801 | -0.41(-7.35%) |
Jan 22, 2016 | 4.913 | 5.550 | 4.913 | 5.519 | 1,387,598 | +0.69(+14.31%) |
Jan 21, 2016 | 4.792 | 5.200 | 4.757 | 4.828 | 907,956 | +0.04(+0.74%) |
Jan 20, 2016 | 4.690 | 4.850 | 4.467 | 4.792 | 969,292 | -0.04(-0.92%) |
Jan 19, 2016 | 5.354 | 5.354 | 4.725 | 4.837 | 1,359,257 | -0.53(-9.81%) |
Jan 15, 2016 | 5.398 | 5.363 | 5.363 | 5.363 | 1,199,452 | -0.19(-3.45%) |
Jan 14, 2016 | 5.483 | 5.684 | 5.398 | 5.554 | 871,856 | +0.05(+0.89%) |
Jan 13, 2016 | 5.559 | 5.711 | 5.483 | 5.505 | 732,668 | +0.02(+0.32%) |
Jan 12, 2016 | 5.938 | 5.991 | 5.454 | 5.488 | 1,234,931 | -0.44(-7.44%) |
Jan 11, 2016 | 6.152 | 6.170 | 5.795 | 5.929 | 816,372 | +0.01(+0.23%) |
Jan 08, 2016 | 5.853 | 6.076 | 5.755 | 5.916 | 637,241 | +0.12(+2.00%) |
Jan 07, 2016 | 5.831 | 5.853 | 5.644 | 5.800 | 556,820 | -0.05(-0.84%) |
Jan 06, 2016 | 5.991 | 6.085 | 5.849 | 5.849 | 541,180 | -0.21(-3.53%) |
Jan 05, 2016 | 6.241 | 6.410 | 6.036 | 6.063 | 642,816 | -0.14(-2.30%) |