Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.668 | 5.707 | 5.644 | 5.676 | 216,777 | +0.00(+0.00%) |
Mar 30, 2016 | 5.644 | 5.715 | 5.629 | 5.676 | 347,131 | +0.05(+0.84%) |
Mar 29, 2016 | 5.448 | 5.660 | 5.448 | 5.629 | 720,732 | +0.16(+2.87%) |
Mar 28, 2016 | 5.425 | 5.487 | 5.409 | 5.472 | 251,891 | +0.05(+1.01%) |
Mar 24, 2016 | 5.456 | 5.417 | 5.417 | 5.417 | 467,232 | -0.06(-1.15%) |
Mar 23, 2016 | 5.535 | 5.550 | 5.464 | 5.480 | 444,322 | -0.05(-0.99%) |
Mar 22, 2016 | 5.519 | 5.676 | 5.487 | 5.535 | 340,501 | +0.00(+0.00%) |
Mar 21, 2016 | 5.582 | 5.684 | 5.519 | 5.535 | 388,135 | -0.07(-1.26%) |
Mar 18, 2016 | 5.707 | 5.707 | 5.590 | 5.605 | 711,655 | -0.06(-1.11%) |
Mar 17, 2016 | 5.542 | 5.684 | 5.527 | 5.668 | 272,999 | +0.11(+1.98%) |
Mar 16, 2016 | 5.464 | 5.558 | 5.440 | 5.558 | 206,094 | +0.09(+1.72%) |
Mar 15, 2016 | 5.464 | 5.511 | 5.452 | 5.464 | 143,267 | -0.05(-0.85%) |
Mar 14, 2016 | 5.574 | 5.605 | 5.495 | 5.511 | 155,855 | -0.09(-1.54%) |
Mar 11, 2016 | 5.519 | 5.605 | 5.503 | 5.597 | 403,730 | +0.11(+2.00%) |
Mar 10, 2016 | 5.487 | 5.566 | 5.433 | 5.487 | 219,451 | +0.00(+0.00%) |
Mar 09, 2016 | 5.480 | 5.566 | 5.456 | 5.487 | 348,268 | +0.02(+0.43%) |
Mar 08, 2016 | 5.527 | 5.574 | 5.425 | 5.464 | 294,823 | -0.09(-1.69%) |
Mar 07, 2016 | 5.511 | 5.558 | 5.495 | 5.558 | 252,525 | +0.03(+0.57%) |
Mar 04, 2016 | 5.582 | 5.613 | 5.519 | 5.527 | 218,690 | -0.05(-0.85%) |
Mar 03, 2016 | 5.558 | 5.605 | 5.519 | 5.574 | 265,105 | +0.02(+0.42%) |
Mar 02, 2016 | 5.448 | 5.558 | 5.440 | 5.550 | 260,121 | +0.08(+1.43%) |
Mar 01, 2016 | 5.385 | 5.487 | 5.385 | 5.472 | 407,092 | +0.11(+2.05%) |
Feb 29, 2016 | 5.448 | 5.495 | 5.346 | 5.362 | 465,285 | -0.08(-1.44%) |
Feb 26, 2016 | 5.574 | 5.613 | 5.440 | 5.440 | 323,451 | -0.14(-2.53%) |
Feb 25, 2016 | 5.535 | 5.597 | 5.519 | 5.582 | 302,707 | +0.07(+1.28%) |
Feb 24, 2016 | 5.464 | 5.542 | 5.385 | 5.511 | 529,437 | -0.01(-0.14%) |
Feb 23, 2016 | 5.597 | 5.699 | 5.519 | 5.519 | 486,817 | -0.11(-1.95%) |
Feb 22, 2016 | 5.660 | 5.747 | 5.629 | 5.629 | 588,419 | +0.05(+0.84%) |
Feb 19, 2016 | 5.456 | 5.637 | 5.346 | 5.582 | 2,416,314 | +0.13(+2.30%) |
Feb 18, 2016 | 5.370 | 5.464 | 5.307 | 5.456 | 358,492 | +0.06(+1.16%) |
Feb 17, 2016 | 5.440 | 5.472 | 5.268 | 5.393 | 753,083 | -0.04(-0.72%) |
Feb 16, 2016 | 5.370 | 5.456 | 5.370 | 5.433 | 232,749 | +0.12(+2.22%) |
Feb 12, 2016 | 5.362 | 5.315 | 5.315 | 5.315 | 276,288 | +0.00(+0.00%) |
Feb 11, 2016 | 5.307 | 5.362 | 5.276 | 5.315 | 301,349 | -0.10(-1.88%) |
Feb 10, 2016 | 5.346 | 5.495 | 5.346 | 5.417 | 465,327 | +0.09(+1.62%) |
Feb 09, 2016 | 5.315 | 5.393 | 5.229 | 5.330 | 625,035 | -0.04(-0.73%) |
Feb 08, 2016 | 5.377 | 5.408 | 5.245 | 5.369 | 379,671 | -0.07(-1.29%) |
Feb 05, 2016 | 5.533 | 5.549 | 5.416 | 5.440 | 511,804 | -0.11(-1.97%) |
Feb 04, 2016 | 5.549 | 5.619 | 5.518 | 5.549 | 226,603 | -0.01(-0.14%) |
Feb 03, 2016 | 5.588 | 5.619 | 5.533 | 5.556 | 320,334 | +0.00(+0.00%) |
Feb 02, 2016 | 5.518 | 5.580 | 5.455 | 5.556 | 303,367 | -0.01(-0.14%) |
Feb 01, 2016 | 5.471 | 5.580 | 5.440 | 5.564 | 351,409 | +0.06(+1.13%) |
Jan 29, 2016 | 5.323 | 5.518 | 5.292 | 5.502 | 759,861 | +0.19(+3.67%) |
Jan 28, 2016 | 5.330 | 5.377 | 5.284 | 5.307 | 210,819 | +0.01(+0.15%) |
Jan 27, 2016 | 5.416 | 5.416 | 5.260 | 5.299 | 583,304 | -0.12(-2.30%) |
Jan 26, 2016 | 5.338 | 5.459 | 5.307 | 5.424 | 441,180 | +0.12(+2.35%) |
Jan 25, 2016 | 5.346 | 5.401 | 5.268 | 5.299 | 497,511 | -0.05(-1.02%) |
Jan 22, 2016 | 5.175 | 5.377 | 5.175 | 5.354 | 958,188 | +0.20(+3.93%) |
Jan 21, 2016 | 5.221 | 5.253 | 5.112 | 5.151 | 467,230 | -0.05(-0.90%) |
Jan 20, 2016 | 5.175 | 5.274 | 5.042 | 5.198 | 526,424 | -0.05(-1.04%) |
Jan 19, 2016 | 5.260 | 5.338 | 5.206 | 5.253 | 357,830 | +0.04(+0.75%) |
Jan 15, 2016 | 5.159 | 5.214 | 5.214 | 5.214 | 706,907 | -0.07(-1.33%) |
Jan 14, 2016 | 5.292 | 5.377 | 5.268 | 5.284 | 549,261 | +0.02(+0.30%) |
Jan 13, 2016 | 5.260 | 5.375 | 5.214 | 5.268 | 744,740 | +0.01(+0.15%) |
Jan 12, 2016 | 5.362 | 5.377 | 5.221 | 5.260 | 455,242 | -0.05(-1.03%) |
Jan 11, 2016 | 5.292 | 5.346 | 5.245 | 5.315 | 396,525 | +0.04(+0.74%) |
Jan 08, 2016 | 5.401 | 5.424 | 5.272 | 5.276 | 619,540 | -0.08(-1.46%) |
Jan 07, 2016 | 5.424 | 5.432 | 5.338 | 5.354 | 326,026 | -0.15(-2.69%) |
Jan 06, 2016 | 5.416 | 5.510 | 5.416 | 5.502 | 363,379 | +0.04(+0.71%) |
Jan 05, 2016 | 5.307 | 5.471 | 5.284 | 5.463 | 491,845 | +0.16(+3.09%) |