Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.637 | 5.671 | 5.609 | 5.609 | 552,149 | -0.04(-0.70%) |
Mar 30, 2016 | 5.671 | 5.682 | 5.631 | 5.648 | 386,431 | -0.02(-0.40%) |
Mar 29, 2016 | 5.598 | 5.671 | 5.598 | 5.671 | 438,869 | +0.05(+0.95%) |
Mar 28, 2016 | 5.601 | 5.629 | 5.590 | 5.617 | 709,540 | +0.02(+0.30%) |
Mar 24, 2016 | 5.590 | 5.601 | 5.601 | 5.601 | 376,466 | +0.01(+0.10%) |
Mar 23, 2016 | 5.578 | 5.623 | 5.578 | 5.595 | 417,475 | +0.01(+0.20%) |
Mar 22, 2016 | 5.590 | 5.601 | 5.573 | 5.584 | 528,711 | -0.02(-0.30%) |
Mar 21, 2016 | 5.584 | 5.617 | 5.576 | 5.601 | 450,607 | +0.03(+0.50%) |
Mar 18, 2016 | 5.590 | 5.612 | 5.573 | 5.573 | 479,219 | -0.01(-0.10%) |
Mar 17, 2016 | 5.584 | 5.629 | 5.551 | 5.578 | 674,031 | -0.02(-0.40%) |
Mar 16, 2016 | 5.556 | 5.606 | 5.536 | 5.601 | 524,085 | +0.04(+0.70%) |
Mar 15, 2016 | 5.517 | 5.567 | 5.500 | 5.562 | 329,801 | +0.03(+0.50%) |
Mar 14, 2016 | 5.495 | 5.554 | 5.495 | 5.534 | 443,695 | +0.03(+0.61%) |
Mar 11, 2016 | 5.528 | 5.601 | 5.489 | 5.500 | 784,710 | -0.03(-0.60%) |
Mar 10, 2016 | 5.517 | 5.562 | 5.489 | 5.534 | 968,017 | +0.03(+0.51%) |
Mar 09, 2016 | 5.473 | 5.506 | 5.467 | 5.506 | 618,339 | +0.02(+0.41%) |
Mar 08, 2016 | 5.461 | 5.495 | 5.456 | 5.484 | 413,020 | +0.01(+0.10%) |
Mar 07, 2016 | 5.434 | 5.489 | 5.434 | 5.478 | 530,588 | +0.01(+0.20%) |
Mar 04, 2016 | 5.389 | 5.473 | 5.383 | 5.467 | 632,449 | +0.06(+1.13%) |
Mar 03, 2016 | 5.395 | 5.456 | 5.395 | 5.406 | 432,500 | -0.01(-0.21%) |
Mar 02, 2016 | 5.395 | 5.422 | 5.319 | 5.417 | 537,345 | +0.04(+0.73%) |
Mar 01, 2016 | 5.445 | 5.461 | 5.367 | 5.378 | 594,197 | -0.07(-1.23%) |
Feb 29, 2016 | 5.344 | 5.461 | 5.333 | 5.445 | 761,659 | +0.11(+1.98%) |
Feb 26, 2016 | 5.406 | 5.461 | 5.339 | 5.339 | 727,446 | -0.06(-1.14%) |
Feb 25, 2016 | 5.400 | 5.411 | 5.383 | 5.400 | 533,256 | +0.01(+0.15%) |
Feb 24, 2016 | 5.287 | 5.442 | 5.264 | 5.392 | 822,602 | +0.09(+1.78%) |
Feb 23, 2016 | 5.242 | 5.309 | 5.237 | 5.298 | 572,586 | +0.06(+1.06%) |
Feb 22, 2016 | 5.303 | 5.370 | 5.237 | 5.242 | 849,070 | -0.01(-0.21%) |
Feb 19, 2016 | 5.292 | 5.336 | 5.253 | 5.253 | 451,093 | -0.07(-1.35%) |
Feb 18, 2016 | 5.215 | 5.364 | 5.209 | 5.325 | 598,465 | +0.11(+2.01%) |
Feb 17, 2016 | 5.231 | 5.253 | 5.187 | 5.220 | 504,591 | +0.01(+0.21%) |
Feb 16, 2016 | 5.231 | 5.231 | 5.154 | 5.209 | 594,542 | +0.06(+1.18%) |
Feb 12, 2016 | 5.132 | 5.148 | 5.148 | 5.148 | 427,408 | +0.03(+0.54%) |
Feb 11, 2016 | 5.126 | 5.143 | 5.071 | 5.121 | 746,333 | -0.05(-0.96%) |
Feb 10, 2016 | 5.215 | 5.248 | 5.145 | 5.170 | 732,387 | -0.01(-0.21%) |
Feb 09, 2016 | 5.143 | 5.216 | 5.121 | 5.181 | 537,272 | +0.02(+0.43%) |
Feb 08, 2016 | 5.170 | 5.187 | 5.121 | 5.159 | 505,751 | -0.08(-1.58%) |
Feb 05, 2016 | 5.198 | 5.242 | 5.163 | 5.242 | 456,830 | +0.04(+0.74%) |
Feb 04, 2016 | 5.192 | 5.231 | 5.192 | 5.204 | 374,220 | +0.01(+0.11%) |
Feb 03, 2016 | 5.148 | 5.204 | 5.108 | 5.198 | 424,361 | +0.09(+1.73%) |
Feb 02, 2016 | 5.132 | 5.154 | 5.071 | 5.109 | 488,526 | -0.07(-1.28%) |
Feb 01, 2016 | 5.165 | 5.198 | 5.148 | 5.176 | 579,772 | +0.00(+0.00%) |
Jan 29, 2016 | 5.126 | 5.176 | 5.125 | 5.176 | 560,044 | +0.08(+1.63%) |
Jan 28, 2016 | 5.049 | 5.148 | 5.043 | 5.093 | 744,041 | +0.06(+1.10%) |
Jan 27, 2016 | 5.043 | 5.076 | 5.009 | 5.037 | 503,812 | -0.01(-0.27%) |
Jan 26, 2016 | 4.991 | 5.057 | 4.991 | 5.051 | 504,641 | +0.05(+0.99%) |
Jan 25, 2016 | 5.046 | 5.079 | 4.991 | 5.002 | 633,695 | -0.06(-1.19%) |
Jan 22, 2016 | 4.919 | 5.062 | 4.903 | 5.062 | 832,996 | +0.18(+3.72%) |
Jan 21, 2016 | 4.776 | 4.914 | 4.733 | 4.881 | 853,405 | +0.10(+2.19%) |
Jan 20, 2016 | 4.848 | 4.856 | 4.606 | 4.776 | 2,181,113 | -0.11(-2.25%) |
Jan 19, 2016 | 4.930 | 4.969 | 4.864 | 4.886 | 1,036,782 | -0.03(-0.67%) |
Jan 15, 2016 | 4.919 | 4.919 | 4.919 | 4.919 | 1,321,378 | -0.03(-0.67%) |
Jan 14, 2016 | 4.941 | 5.029 | 4.936 | 4.952 | 844,126 | +0.01(+0.11%) |
Jan 13, 2016 | 5.002 | 5.013 | 4.947 | 4.947 | 695,986 | -0.05(-1.10%) |
Jan 12, 2016 | 5.040 | 5.068 | 4.974 | 5.002 | 926,394 | -0.05(-0.98%) |
Jan 11, 2016 | 5.024 | 5.051 | 4.991 | 5.051 | 1,162,692 | +0.06(+1.21%) |
Jan 08, 2016 | 5.002 | 5.018 | 4.958 | 4.991 | 578,981 | -0.01(-0.11%) |
Jan 07, 2016 | 4.947 | 5.007 | 4.919 | 4.996 | 721,181 | +0.02(+0.33%) |
Jan 06, 2016 | 5.002 | 5.035 | 4.980 | 4.980 | 456,911 | -0.05(-0.98%) |
Jan 05, 2016 | 4.969 | 5.040 | 4.947 | 5.029 | 497,524 | +0.07(+1.44%) |