Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.170 | 5.192 | 5.140 | 5.153 | 1,035,488 | -0.02(-0.33%) |
Mar 30, 2016 | 5.149 | 5.188 | 5.067 | 5.170 | 979,606 | +0.04(+0.75%) |
Mar 29, 2016 | 5.059 | 5.149 | 5.020 | 5.132 | 829,896 | +0.05(+1.01%) |
Mar 28, 2016 | 5.037 | 5.097 | 4.960 | 5.080 | 1,329,675 | +0.04(+0.85%) |
Mar 24, 2016 | 4.956 | 5.037 | 5.037 | 5.037 | 593,832 | +0.07(+1.38%) |
Mar 23, 2016 | 4.977 | 5.012 | 4.960 | 4.969 | 702,141 | -0.01(-0.17%) |
Mar 22, 2016 | 4.883 | 4.999 | 4.853 | 4.977 | 884,432 | +0.07(+1.40%) |
Mar 21, 2016 | 4.810 | 4.926 | 4.810 | 4.909 | 369,870 | +0.09(+1.96%) |
Mar 18, 2016 | 4.904 | 4.943 | 4.810 | 4.814 | 1,116,676 | -0.06(-1.32%) |
Mar 17, 2016 | 4.870 | 4.943 | 4.853 | 4.879 | 742,427 | +0.02(+0.35%) |
Mar 16, 2016 | 4.887 | 4.930 | 4.844 | 4.861 | 457,152 | -0.02(-0.44%) |
Mar 15, 2016 | 4.917 | 4.964 | 4.870 | 4.883 | 712,479 | -0.04(-0.87%) |
Mar 14, 2016 | 4.922 | 5.012 | 4.896 | 4.926 | 882,087 | +0.03(+0.70%) |
Mar 11, 2016 | 4.900 | 4.934 | 4.849 | 4.891 | 618,958 | +0.01(+0.18%) |
Mar 10, 2016 | 4.801 | 4.889 | 4.763 | 4.883 | 352,791 | +0.12(+2.43%) |
Mar 09, 2016 | 4.922 | 4.937 | 4.763 | 4.767 | 1,659,867 | -0.13(-2.63%) |
Mar 08, 2016 | 4.930 | 4.952 | 4.840 | 4.896 | 1,687,666 | -0.04(-0.87%) |
Mar 07, 2016 | 4.810 | 4.956 | 4.806 | 4.939 | 808,201 | +0.12(+2.58%) |
Mar 04, 2016 | 4.814 | 4.970 | 4.814 | 4.814 | 797,051 | -0.01(-0.27%) |
Mar 03, 2016 | 4.750 | 4.843 | 4.677 | 4.827 | 416,752 | +0.07(+1.44%) |
Mar 02, 2016 | 4.692 | 4.758 | 4.625 | 4.758 | 581,934 | +0.07(+1.51%) |
Mar 01, 2016 | 4.696 | 4.750 | 4.637 | 4.688 | 589,262 | +0.03(+0.72%) |
Feb 29, 2016 | 4.592 | 4.667 | 4.529 | 4.654 | 1,216,708 | +0.06(+1.36%) |
Feb 26, 2016 | 4.491 | 4.683 | 4.429 | 4.592 | 1,980,195 | +0.13(+2.90%) |
Feb 25, 2016 | 4.316 | 4.487 | 4.316 | 4.462 | 670,937 | +0.14(+3.29%) |
Feb 24, 2016 | 4.262 | 4.345 | 4.153 | 4.320 | 407,970 | +0.00(+0.00%) |
Feb 23, 2016 | 4.320 | 4.337 | 4.266 | 4.320 | 460,259 | +0.01(+0.19%) |
Feb 22, 2016 | 4.462 | 4.466 | 4.283 | 4.312 | 825,680 | -0.04(-0.96%) |
Feb 19, 2016 | 4.379 | 4.420 | 4.308 | 4.354 | 565,648 | -0.05(-1.23%) |
Feb 18, 2016 | 4.445 | 4.470 | 4.366 | 4.408 | 310,196 | -0.03(-0.56%) |
Feb 17, 2016 | 4.337 | 4.470 | 4.324 | 4.433 | 515,783 | +0.13(+2.91%) |
Feb 16, 2016 | 4.374 | 4.389 | 4.283 | 4.308 | 574,641 | -0.03(-0.58%) |
Feb 12, 2016 | 4.203 | 4.333 | 4.333 | 4.333 | 645,888 | +0.15(+3.49%) |
Feb 11, 2016 | 4.212 | 4.262 | 4.141 | 4.187 | 837,714 | -0.08(-1.95%) |
Feb 10, 2016 | 4.341 | 4.362 | 4.253 | 4.270 | 647,098 | -0.04(-0.87%) |
Feb 09, 2016 | 4.278 | 4.349 | 4.233 | 4.308 | 630,581 | -0.02(-0.39%) |
Feb 08, 2016 | 4.437 | 4.466 | 4.316 | 4.324 | 865,880 | -0.18(-3.99%) |
Feb 05, 2016 | 4.483 | 4.575 | 4.475 | 4.504 | 450,207 | +0.01(+0.19%) |
Feb 04, 2016 | 4.441 | 4.525 | 4.412 | 4.495 | 629,649 | +0.07(+1.51%) |
Feb 03, 2016 | 4.441 | 4.491 | 4.278 | 4.429 | 567,492 | +0.00(+0.09%) |
Feb 02, 2016 | 4.500 | 4.500 | 4.420 | 4.425 | 688,194 | -0.12(-2.66%) |
Feb 01, 2016 | 4.566 | 4.587 | 4.487 | 4.546 | 594,550 | -0.04(-0.82%) |
Jan 29, 2016 | 4.466 | 4.667 | 4.450 | 4.583 | 727,156 | +0.12(+2.62%) |
Jan 28, 2016 | 4.525 | 4.575 | 4.429 | 4.466 | 445,583 | -0.04(-0.93%) |
Jan 27, 2016 | 4.487 | 4.541 | 4.433 | 4.508 | 595,235 | -0.08(-1.82%) |
Jan 26, 2016 | 4.554 | 4.598 | 4.529 | 4.592 | 422,963 | +0.05(+1.20%) |
Jan 25, 2016 | 4.612 | 4.642 | 4.525 | 4.537 | 589,260 | -0.08(-1.72%) |
Jan 22, 2016 | 4.521 | 4.633 | 4.521 | 4.617 | 552,828 | +0.16(+3.56%) |
Jan 21, 2016 | 4.299 | 4.562 | 4.278 | 4.458 | 1,284,764 | +0.17(+3.89%) |
Jan 20, 2016 | 4.341 | 4.404 | 4.195 | 4.291 | 1,754,628 | -0.13(-2.93%) |
Jan 19, 2016 | 4.587 | 4.617 | 4.420 | 4.420 | 1,139,202 | -0.13(-2.84%) |
Jan 15, 2016 | 4.416 | 4.550 | 4.550 | 4.550 | 1,478,163 | +0.05(+1.02%) |
Jan 14, 2016 | 4.621 | 4.629 | 4.450 | 4.504 | 1,591,129 | -0.13(-2.71%) |
Jan 13, 2016 | 4.821 | 4.863 | 4.604 | 4.629 | 966,362 | -0.24(-4.97%) |
Jan 12, 2016 | 5.001 | 5.001 | 4.746 | 4.871 | 1,037,342 | -0.09(-1.77%) |
Jan 11, 2016 | 5.030 | 5.059 | 4.918 | 4.959 | 769,277 | -0.05(-1.08%) |
Jan 08, 2016 | 5.092 | 5.142 | 5.001 | 5.013 | 949,307 | -0.06(-1.15%) |
Jan 07, 2016 | 5.013 | 5.101 | 5.009 | 5.072 | 783,048 | -0.03(-0.65%) |
Jan 06, 2016 | 5.101 | 5.172 | 5.097 | 5.105 | 527,939 | -0.07(-1.29%) |
Jan 05, 2016 | 5.105 | 5.184 | 5.051 | 5.172 | 457,298 | +0.07(+1.31%) |