Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.636 | 5.670 | 5.608 | 5.608 | 552,257 | -0.04(-0.70%) |
Mar 30, 2016 | 5.670 | 5.681 | 5.630 | 5.647 | 386,506 | -0.02(-0.40%) |
Mar 29, 2016 | 5.597 | 5.670 | 5.597 | 5.670 | 438,955 | +0.05(+0.95%) |
Mar 28, 2016 | 5.600 | 5.628 | 5.588 | 5.616 | 709,679 | +0.02(+0.30%) |
Mar 24, 2016 | 5.588 | 5.600 | 5.600 | 5.600 | 376,539 | +0.01(+0.10%) |
Mar 23, 2016 | 5.577 | 5.622 | 5.577 | 5.594 | 417,557 | +0.01(+0.20%) |
Mar 22, 2016 | 5.588 | 5.600 | 5.572 | 5.583 | 528,814 | -0.02(-0.30%) |
Mar 21, 2016 | 5.583 | 5.616 | 5.575 | 5.600 | 450,695 | +0.03(+0.50%) |
Mar 18, 2016 | 5.588 | 5.611 | 5.572 | 5.572 | 479,313 | -0.01(-0.10%) |
Mar 17, 2016 | 5.583 | 5.628 | 5.550 | 5.577 | 674,162 | -0.02(-0.40%) |
Mar 16, 2016 | 5.555 | 5.605 | 5.534 | 5.600 | 524,187 | +0.04(+0.70%) |
Mar 15, 2016 | 5.516 | 5.566 | 5.499 | 5.561 | 329,865 | +0.03(+0.50%) |
Mar 14, 2016 | 5.494 | 5.553 | 5.494 | 5.533 | 443,782 | +0.03(+0.61%) |
Mar 11, 2016 | 5.527 | 5.600 | 5.488 | 5.499 | 784,863 | -0.03(-0.60%) |
Mar 10, 2016 | 5.516 | 5.561 | 5.488 | 5.533 | 968,206 | +0.03(+0.51%) |
Mar 09, 2016 | 5.471 | 5.505 | 5.466 | 5.505 | 618,460 | +0.02(+0.41%) |
Mar 08, 2016 | 5.460 | 5.494 | 5.455 | 5.483 | 413,100 | +0.01(+0.10%) |
Mar 07, 2016 | 5.432 | 5.488 | 5.432 | 5.477 | 530,691 | +0.01(+0.20%) |
Mar 04, 2016 | 5.388 | 5.471 | 5.382 | 5.466 | 632,572 | +0.06(+1.13%) |
Mar 03, 2016 | 5.393 | 5.455 | 5.393 | 5.405 | 432,584 | -0.01(-0.21%) |
Mar 02, 2016 | 5.393 | 5.421 | 5.318 | 5.416 | 537,450 | +0.04(+0.73%) |
Mar 01, 2016 | 5.444 | 5.460 | 5.366 | 5.377 | 594,314 | -0.07(-1.23%) |
Feb 29, 2016 | 5.343 | 5.460 | 5.332 | 5.444 | 761,807 | +0.11(+1.98%) |
Feb 26, 2016 | 5.405 | 5.460 | 5.338 | 5.338 | 727,589 | -0.06(-1.14%) |
Feb 25, 2016 | 5.399 | 5.410 | 5.382 | 5.399 | 533,360 | +0.01(+0.15%) |
Feb 24, 2016 | 5.286 | 5.441 | 5.263 | 5.391 | 822,763 | +0.09(+1.78%) |
Feb 23, 2016 | 5.241 | 5.308 | 5.236 | 5.297 | 572,698 | +0.06(+1.06%) |
Feb 22, 2016 | 5.302 | 5.369 | 5.236 | 5.241 | 849,236 | -0.01(-0.21%) |
Feb 19, 2016 | 5.291 | 5.335 | 5.252 | 5.252 | 451,181 | -0.07(-1.35%) |
Feb 18, 2016 | 5.214 | 5.363 | 5.208 | 5.324 | 598,582 | +0.11(+2.01%) |
Feb 17, 2016 | 5.230 | 5.252 | 5.186 | 5.219 | 504,690 | +0.01(+0.21%) |
Feb 16, 2016 | 5.230 | 5.230 | 5.153 | 5.208 | 594,658 | +0.06(+1.18%) |
Feb 12, 2016 | 5.131 | 5.147 | 5.147 | 5.147 | 427,492 | +0.03(+0.54%) |
Feb 11, 2016 | 5.125 | 5.142 | 5.070 | 5.120 | 746,479 | -0.05(-0.96%) |
Feb 10, 2016 | 5.214 | 5.247 | 5.144 | 5.169 | 732,531 | -0.01(-0.21%) |
Feb 09, 2016 | 5.142 | 5.215 | 5.120 | 5.180 | 537,377 | +0.02(+0.43%) |
Feb 08, 2016 | 5.169 | 5.186 | 5.120 | 5.158 | 505,850 | -0.08(-1.58%) |
Feb 05, 2016 | 5.197 | 5.241 | 5.162 | 5.241 | 456,919 | +0.04(+0.74%) |
Feb 04, 2016 | 5.191 | 5.230 | 5.191 | 5.203 | 374,294 | +0.01(+0.11%) |
Feb 03, 2016 | 5.147 | 5.203 | 5.107 | 5.197 | 424,444 | +0.09(+1.73%) |
Feb 02, 2016 | 5.131 | 5.153 | 5.070 | 5.108 | 488,622 | -0.07(-1.28%) |
Feb 01, 2016 | 5.164 | 5.197 | 5.147 | 5.175 | 579,886 | +0.00(+0.00%) |
Jan 29, 2016 | 5.125 | 5.175 | 5.124 | 5.175 | 560,153 | +0.08(+1.63%) |
Jan 28, 2016 | 5.048 | 5.147 | 5.042 | 5.092 | 744,186 | +0.06(+1.10%) |
Jan 27, 2016 | 5.042 | 5.075 | 5.008 | 5.036 | 503,911 | -0.01(-0.27%) |
Jan 26, 2016 | 4.990 | 5.056 | 4.990 | 5.050 | 504,740 | +0.05(+0.99%) |
Jan 25, 2016 | 5.045 | 5.078 | 4.990 | 5.001 | 633,819 | -0.06(-1.19%) |
Jan 22, 2016 | 4.918 | 5.061 | 4.902 | 5.061 | 833,158 | +0.18(+3.72%) |
Jan 21, 2016 | 4.776 | 4.913 | 4.732 | 4.880 | 853,572 | +0.10(+2.19%) |
Jan 20, 2016 | 4.847 | 4.855 | 4.605 | 4.776 | 2,181,539 | -0.11(-2.25%) |
Jan 19, 2016 | 4.929 | 4.968 | 4.863 | 4.885 | 1,036,985 | -0.03(-0.67%) |
Jan 15, 2016 | 4.918 | 4.918 | 4.918 | 4.918 | 1,321,636 | -0.03(-0.67%) |
Jan 14, 2016 | 4.940 | 5.028 | 4.935 | 4.951 | 844,291 | +0.01(+0.11%) |
Jan 13, 2016 | 5.001 | 5.012 | 4.946 | 4.946 | 696,122 | -0.05(-1.10%) |
Jan 12, 2016 | 5.039 | 5.067 | 4.973 | 5.001 | 926,575 | -0.05(-0.98%) |
Jan 11, 2016 | 5.023 | 5.050 | 4.990 | 5.050 | 1,162,920 | +0.06(+1.21%) |
Jan 08, 2016 | 5.001 | 5.017 | 4.957 | 4.990 | 579,094 | -0.01(-0.11%) |
Jan 07, 2016 | 4.946 | 5.006 | 4.918 | 4.995 | 721,322 | +0.02(+0.33%) |
Jan 06, 2016 | 5.001 | 5.034 | 4.979 | 4.979 | 457,000 | -0.05(-0.98%) |
Jan 05, 2016 | 4.968 | 5.039 | 4.946 | 5.028 | 497,621 | +0.07(+1.44%) |