Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.390 | 5.414 | 5.153 | 5.210 | 1,303,783 | -0.20(-3.62%) |
Mar 30, 2016 | 4.990 | 5.455 | 4.982 | 5.406 | 1,764,448 | +0.47(+9.59%) |
Mar 29, 2016 | 4.664 | 5.080 | 4.550 | 4.933 | 1,075,162 | +0.23(+4.85%) |
Mar 28, 2016 | 4.754 | 4.811 | 4.542 | 4.705 | 649,013 | -0.01(-0.17%) |
Mar 24, 2016 | 4.542 | 4.713 | 4.713 | 4.713 | 436,248 | +0.02(+0.52%) |
Mar 23, 2016 | 4.974 | 5.088 | 4.566 | 4.688 | 735,053 | -0.40(-7.85%) |
Mar 22, 2016 | 4.966 | 5.161 | 4.884 | 5.088 | 1,191,155 | -0.02(-0.32%) |
Mar 21, 2016 | 5.096 | 5.120 | 4.843 | 5.104 | 924,362 | -0.03(-0.64%) |
Mar 18, 2016 | 4.843 | 5.169 | 4.754 | 5.137 | 3,403,422 | +0.42(+9.00%) |
Mar 17, 2016 | 4.313 | 4.827 | 4.272 | 4.713 | 2,643,209 | +0.43(+10.10%) |
Mar 16, 2016 | 4.509 | 4.517 | 4.109 | 4.281 | 1,531,072 | -0.08(-1.87%) |
Mar 15, 2016 | 4.476 | 4.623 | 4.305 | 4.362 | 1,062,236 | -0.33(-6.96%) |
Mar 14, 2016 | 4.778 | 4.802 | 4.517 | 4.688 | 846,151 | -0.04(-0.86%) |
Mar 11, 2016 | 4.835 | 4.900 | 4.623 | 4.729 | 812,557 | -0.02(-0.34%) |
Mar 10, 2016 | 4.925 | 4.998 | 4.574 | 4.745 | 759,810 | -0.22(-4.43%) |
Mar 09, 2016 | 4.786 | 4.990 | 4.362 | 4.966 | 1,166,665 | +0.27(+5.73%) |
Mar 08, 2016 | 5.398 | 5.422 | 4.582 | 4.696 | 2,577,564 | -0.73(-13.38%) |
Mar 07, 2016 | 4.419 | 5.602 | 4.411 | 5.422 | 3,034,579 | +0.95(+21.13%) |
Mar 04, 2016 | 4.851 | 5.021 | 4.378 | 4.476 | 1,945,149 | -0.31(-6.47%) |
Mar 03, 2016 | 4.395 | 4.900 | 4.395 | 4.786 | 2,264,689 | +0.38(+8.70%) |
Mar 02, 2016 | 3.995 | 4.436 | 3.930 | 4.403 | 2,037,492 | +0.38(+9.53%) |
Mar 01, 2016 | 4.074 | 4.121 | 3.601 | 4.020 | 1,881,440 | +0.00(+0.00%) |
Feb 29, 2016 | 3.717 | 4.291 | 3.702 | 4.020 | 3,145,451 | +0.36(+9.98%) |
Feb 26, 2016 | 3.430 | 3.779 | 3.391 | 3.655 | 2,084,576 | +0.26(+7.78%) |
Feb 25, 2016 | 2.972 | 3.539 | 2.910 | 3.391 | 3,766,962 | +0.44(+15.00%) |
Feb 24, 2016 | 2.344 | 3.220 | 2.320 | 2.949 | 4,701,046 | +0.46(+18.38%) |
Feb 23, 2016 | 2.701 | 2.840 | 2.452 | 2.491 | 1,256,507 | -0.23(-8.55%) |
Feb 22, 2016 | 2.646 | 2.879 | 2.646 | 2.724 | 1,274,276 | +0.14(+5.41%) |
Feb 19, 2016 | 2.685 | 2.755 | 2.538 | 2.584 | 789,843 | -0.14(-5.13%) |
Feb 18, 2016 | 2.895 | 2.941 | 2.701 | 2.724 | 1,166,691 | -0.17(-5.90%) |
Feb 17, 2016 | 2.514 | 2.980 | 2.507 | 2.895 | 2,258,708 | +0.41(+16.56%) |
Feb 16, 2016 | 2.499 | 2.538 | 2.351 | 2.483 | 837,571 | +0.03(+1.27%) |
Feb 12, 2016 | 2.437 | 2.452 | 2.452 | 2.452 | 750,634 | -0.02(-0.63%) |
Feb 11, 2016 | 2.654 | 2.654 | 2.413 | 2.468 | 1,064,264 | -0.18(-6.74%) |
Feb 10, 2016 | 2.607 | 2.732 | 2.491 | 2.646 | 1,308,550 | +0.08(+3.02%) |
Feb 09, 2016 | 2.631 | 2.654 | 2.468 | 2.569 | 1,210,750 | -0.10(-3.78%) |
Feb 08, 2016 | 2.809 | 2.809 | 2.557 | 2.669 | 876,875 | -0.18(-6.27%) |
Feb 05, 2016 | 2.980 | 3.104 | 2.825 | 2.848 | 1,112,395 | -0.16(-5.41%) |
Feb 04, 2016 | 2.669 | 3.011 | 2.600 | 3.011 | 1,923,832 | +0.39(+14.79%) |
Feb 03, 2016 | 2.569 | 2.654 | 2.390 | 2.623 | 939,851 | +0.11(+4.32%) |
Feb 02, 2016 | 2.646 | 2.693 | 2.491 | 2.514 | 1,213,839 | -0.20(-7.43%) |
Feb 01, 2016 | 2.716 | 2.793 | 2.569 | 2.716 | 1,175,142 | -0.05(-1.96%) |
Jan 29, 2016 | 2.576 | 2.794 | 2.561 | 2.770 | 1,403,066 | +0.19(+7.53%) |
Jan 28, 2016 | 2.895 | 2.926 | 2.569 | 2.576 | 761,914 | -0.24(-8.54%) |
Jan 27, 2016 | 2.732 | 2.972 | 2.654 | 2.817 | 886,317 | +0.06(+2.25%) |
Jan 26, 2016 | 2.763 | 2.895 | 2.592 | 2.755 | 655,704 | -0.01(-0.28%) |
Jan 25, 2016 | 2.995 | 3.104 | 2.701 | 2.763 | 1,048,442 | -0.24(-8.01%) |
Jan 22, 2016 | 2.941 | 3.197 | 2.801 | 3.003 | 1,387,030 | +0.17(+6.03%) |
Jan 21, 2016 | 2.747 | 2.902 | 2.530 | 2.832 | 1,640,320 | +0.01(+0.27%) |
Jan 20, 2016 | 2.227 | 2.832 | 2.161 | 2.825 | 2,672,770 | +0.50(+21.33%) |
Jan 19, 2016 | 2.615 | 2.662 | 2.188 | 2.328 | 2,613,639 | -0.26(-10.18%) |
Jan 15, 2016 | 2.444 | 2.592 | 2.592 | 2.592 | 1,631,809 | +0.03(+1.21%) |
Jan 14, 2016 | 2.413 | 2.631 | 2.266 | 2.561 | 1,762,000 | +0.16(+6.80%) |
Jan 13, 2016 | 2.662 | 2.763 | 2.390 | 2.398 | 2,286,291 | -0.26(-9.91%) |
Jan 12, 2016 | 2.840 | 2.871 | 2.646 | 2.662 | 1,256,851 | -0.11(-3.92%) |
Jan 11, 2016 | 3.120 | 3.205 | 2.685 | 2.770 | 2,201,133 | -0.36(-11.63%) |
Jan 08, 2016 | 2.879 | 3.135 | 2.840 | 3.135 | 1,307,663 | +0.31(+10.99%) |
Jan 07, 2016 | 3.034 | 3.042 | 2.811 | 2.825 | 1,740,198 | -0.31(-9.90%) |
Jan 06, 2016 | 3.166 | 3.174 | 3.042 | 3.135 | 1,145,644 | -0.12(-3.81%) |
Jan 05, 2016 | 3.244 | 3.329 | 3.104 | 3.259 | 563,568 | +0.02(+0.48%) |