Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.680 | 5.760 | 5.540 | 5.580 | 94,440 | -0.11(-1.93%) |
Mar 30, 2016 | 5.600 | 5.720 | 5.590 | 5.690 | 157,870 | +0.10(+1.79%) |
Mar 29, 2016 | 5.500 | 5.600 | 5.310 | 5.590 | 211,744 | +0.02(+0.36%) |
Mar 28, 2016 | 5.820 | 5.820 | 5.540 | 5.570 | 79,161 | -0.25(-4.30%) |
Mar 24, 2016 | 5.800 | 5.820 | 5.820 | 5.820 | 60,800 | +0.10(+1.75%) |
Mar 23, 2016 | 5.900 | 5.950 | 5.650 | 5.720 | 72,412 | -0.21(-3.54%) |
Mar 22, 2016 | 5.750 | 5.990 | 5.750 | 5.930 | 77,590 | +0.13(+2.24%) |
Mar 21, 2016 | 5.510 | 5.830 | 5.510 | 5.800 | 109,513 | +0.21(+3.76%) |
Mar 18, 2016 | 5.410 | 5.680 | 5.410 | 5.590 | 214,003 | +0.13(+2.38%) |
Mar 17, 2016 | 5.360 | 5.540 | 5.330 | 5.460 | 68,107 | +0.11(+2.06%) |
Mar 16, 2016 | 5.340 | 5.390 | 5.250 | 5.350 | 81,782 | +0.01(+0.19%) |
Mar 15, 2016 | 5.500 | 5.500 | 5.250 | 5.340 | 205,692 | -0.19(-3.44%) |
Mar 14, 2016 | 5.510 | 5.600 | 5.460 | 5.530 | 53,725 | -0.06(-1.07%) |
Mar 11, 2016 | 5.420 | 5.650 | 5.420 | 5.590 | 118,440 | +0.26(+4.88%) |
Mar 10, 2016 | 5.570 | 5.570 | 5.300 | 5.330 | 55,630 | -0.12(-2.20%) |
Mar 09, 2016 | 5.560 | 5.590 | 5.360 | 5.450 | 88,452 | -0.05(-0.91%) |
Mar 08, 2016 | 5.860 | 5.860 | 5.500 | 5.500 | 111,516 | -0.37(-6.30%) |
Mar 07, 2016 | 5.790 | 6.060 | 5.715 | 5.870 | 127,057 | +0.00(+0.00%) |
Mar 04, 2016 | 5.590 | 6.090 | 5.550 | 5.870 | 200,540 | +0.30(+5.39%) |
Mar 03, 2016 | 5.520 | 5.640 | 5.480 | 5.570 | 92,999 | +0.06(+1.09%) |
Mar 02, 2016 | 5.180 | 5.540 | 5.180 | 5.510 | 235,587 | +0.27(+5.15%) |
Mar 01, 2016 | 4.750 | 5.290 | 4.750 | 5.240 | 184,790 | +0.49(+10.32%) |
Feb 29, 2016 | 4.840 | 4.854 | 4.600 | 4.750 | 103,803 | +0.02(+0.42%) |
Feb 26, 2016 | 4.790 | 4.850 | 4.710 | 4.730 | 57,938 | -0.03(-0.63%) |
Feb 25, 2016 | 4.810 | 4.850 | 4.620 | 4.760 | 58,362 | -0.05(-1.04%) |
Feb 24, 2016 | 4.830 | 4.840 | 4.590 | 4.810 | 93,890 | -0.01(-0.21%) |
Feb 23, 2016 | 4.900 | 4.900 | 4.760 | 4.820 | 98,144 | -0.05(-1.03%) |
Feb 22, 2016 | 4.990 | 5.030 | 4.790 | 4.870 | 152,663 | +0.01(+0.21%) |
Feb 19, 2016 | 4.830 | 4.880 | 4.750 | 4.860 | 60,484 | +0.05(+1.04%) |
Feb 18, 2016 | 4.960 | 4.960 | 4.810 | 4.810 | 93,950 | -0.11(-2.24%) |
Feb 17, 2016 | 4.710 | 4.950 | 4.710 | 4.920 | 116,827 | +0.20(+4.24%) |
Feb 16, 2016 | 4.600 | 4.750 | 4.520 | 4.720 | 110,600 | +0.22(+4.89%) |
Feb 12, 2016 | 4.670 | 4.500 | 4.500 | 4.500 | 152,400 | -0.01(-0.22%) |
Feb 11, 2016 | 4.470 | 4.600 | 4.320 | 4.510 | 208,649 | +0.01(+0.22%) |
Feb 10, 2016 | 4.530 | 4.650 | 4.500 | 4.500 | 152,407 | -0.01(-0.22%) |
Feb 09, 2016 | 4.500 | 4.690 | 4.500 | 4.510 | 142,466 | -0.01(-0.22%) |
Feb 08, 2016 | 4.590 | 4.620 | 4.500 | 4.520 | 282,009 | -0.17(-3.62%) |
Feb 05, 2016 | 4.710 | 4.840 | 4.650 | 4.690 | 163,304 | -0.05(-1.05%) |
Feb 04, 2016 | 4.500 | 4.810 | 4.500 | 4.740 | 174,380 | +0.21(+4.64%) |
Feb 03, 2016 | 4.740 | 4.740 | 4.450 | 4.530 | 170,932 | -0.12(-2.58%) |
Feb 02, 2016 | 4.670 | 4.740 | 4.570 | 4.650 | 95,844 | -0.07(-1.48%) |
Feb 01, 2016 | 4.720 | 4.770 | 4.623 | 4.720 | 73,889 | +0.01(+0.21%) |
Jan 29, 2016 | 4.580 | 4.770 | 4.560 | 4.710 | 87,199 | +0.13(+2.84%) |
Jan 28, 2016 | 4.580 | 4.730 | 4.430 | 4.580 | 205,263 | +0.05(+1.10%) |
Jan 27, 2016 | 4.800 | 4.840 | 4.530 | 4.530 | 194,897 | -0.27(-5.62%) |
Jan 26, 2016 | 4.910 | 4.980 | 4.760 | 4.800 | 166,068 | -0.11(-2.24%) |
Jan 25, 2016 | 4.830 | 5.130 | 4.830 | 4.910 | 116,380 | -0.03(-0.61%) |
Jan 22, 2016 | 5.070 | 5.165 | 4.820 | 4.940 | 140,609 | +0.00(+0.00%) |
Jan 21, 2016 | 4.970 | 5.100 | 4.850 | 4.940 | 113,797 | -0.02(-0.40%) |
Jan 20, 2016 | 4.790 | 5.030 | 4.570 | 4.960 | 238,893 | +0.05(+1.02%) |
Jan 19, 2016 | 5.200 | 5.200 | 4.800 | 4.910 | 163,704 | -0.17(-3.35%) |
Jan 15, 2016 | 4.930 | 5.080 | 5.080 | 5.080 | 189,100 | -0.12(-2.31%) |
Jan 14, 2016 | 5.190 | 5.320 | 4.930 | 5.200 | 205,256 | -0.01(-0.19%) |
Jan 13, 2016 | 5.520 | 5.681 | 5.200 | 5.210 | 311,250 | -0.31(-5.62%) |
Jan 12, 2016 | 5.650 | 5.720 | 5.300 | 5.520 | 204,370 | -0.03(-0.54%) |
Jan 11, 2016 | 6.000 | 6.040 | 5.540 | 5.550 | 183,484 | -0.41(-6.88%) |
Jan 08, 2016 | 6.150 | 6.200 | 5.920 | 5.960 | 90,172 | -0.14(-2.30%) |
Jan 07, 2016 | 6.350 | 6.350 | 6.010 | 6.100 | 285,211 | -0.43(-6.58%) |
Jan 06, 2016 | 6.870 | 6.910 | 6.400 | 6.530 | 354,892 | -0.37(-5.36%) |
Jan 05, 2016 | 6.420 | 6.920 | 6.400 | 6.900 | 228,583 | +0.47(+7.31%) |