Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.349 | 5.383 | 5.275 | 5.275 | 16,390 | -0.07(-1.39%) |
Mar 30, 2016 | 5.366 | 5.406 | 5.309 | 5.349 | 24,459 | +0.00(+0.00%) |
Mar 29, 2016 | 5.389 | 5.475 | 5.349 | 5.349 | 37,271 | -0.07(-1.26%) |
Mar 28, 2016 | 5.172 | 5.566 | 5.172 | 5.418 | 53,747 | +0.28(+5.44%) |
Mar 24, 2016 | 5.201 | 5.138 | 5.138 | 5.138 | 5,085 | -0.04(-0.77%) |
Mar 23, 2016 | 5.201 | 5.258 | 5.140 | 5.178 | 45,151 | -0.03(-0.66%) |
Mar 22, 2016 | 5.190 | 5.218 | 5.133 | 5.212 | 38,300 | +0.02(+0.38%) |
Mar 21, 2016 | 5.087 | 5.252 | 5.087 | 5.192 | 40,183 | +0.06(+1.17%) |
Mar 18, 2016 | 5.133 | 5.226 | 5.024 | 5.133 | 22,517 | -0.04(-0.77%) |
Mar 17, 2016 | 5.201 | 5.264 | 5.075 | 5.172 | 27,791 | -0.04(-0.77%) |
Mar 16, 2016 | 5.104 | 5.232 | 4.973 | 5.212 | 69,769 | +0.25(+4.94%) |
Mar 15, 2016 | 4.929 | 4.989 | 4.929 | 4.967 | 50,311 | +0.04(+0.89%) |
Mar 14, 2016 | 4.859 | 4.923 | 4.852 | 4.923 | 79,139 | +0.06(+1.24%) |
Mar 11, 2016 | 4.786 | 4.863 | 4.786 | 4.863 | 11,198 | +0.02(+0.45%) |
Mar 10, 2016 | 4.852 | 4.852 | 4.780 | 4.841 | 11,580 | +0.00(+0.06%) |
Mar 09, 2016 | 4.835 | 4.844 | 4.808 | 4.838 | 9,713 | +0.05(+1.09%) |
Mar 08, 2016 | 4.852 | 4.852 | 4.670 | 4.786 | 31,671 | -0.05(-1.02%) |
Mar 07, 2016 | 4.775 | 4.852 | 4.775 | 4.835 | 21,666 | +0.12(+2.56%) |
Mar 04, 2016 | 4.808 | 4.808 | 4.714 | 4.714 | 21,479 | -0.10(-2.17%) |
Mar 03, 2016 | 4.835 | 4.835 | 4.808 | 4.819 | 31,947 | +0.09(+1.90%) |
Mar 02, 2016 | 4.736 | 4.830 | 4.729 | 4.729 | 27,914 | +0.01(+0.20%) |
Mar 01, 2016 | 4.725 | 4.764 | 4.646 | 4.720 | 8,526 | +0.08(+1.78%) |
Feb 29, 2016 | 4.736 | 4.747 | 4.637 | 4.637 | 13,906 | -0.05(-1.11%) |
Feb 26, 2016 | 4.703 | 4.747 | 4.690 | 4.690 | 9,869 | -0.01(-0.22%) |
Feb 25, 2016 | 4.676 | 4.703 | 4.676 | 4.700 | 12,686 | +0.04(+0.87%) |
Feb 24, 2016 | 4.489 | 4.670 | 4.489 | 4.659 | 16,818 | +0.15(+3.29%) |
Feb 23, 2016 | 4.528 | 4.528 | 4.492 | 4.511 | 3,035 | +0.04(+0.86%) |
Feb 22, 2016 | 4.478 | 4.517 | 4.445 | 4.473 | 9,904 | -0.05(-1.21%) |
Feb 19, 2016 | 4.478 | 4.561 | 4.478 | 4.528 | 10,557 | +0.09(+2.11%) |
Feb 18, 2016 | 4.500 | 4.615 | 4.434 | 4.434 | 33,774 | -0.13(-2.77%) |
Feb 17, 2016 | 4.532 | 4.670 | 4.532 | 4.561 | 7,734 | -0.02(-0.48%) |
Feb 16, 2016 | 4.517 | 4.583 | 4.451 | 4.583 | 17,939 | +0.06(+1.29%) |
Feb 12, 2016 | 4.555 | 4.524 | 4.524 | 4.524 | 12,557 | +0.03(+0.68%) |
Feb 11, 2016 | 4.368 | 4.670 | 4.368 | 4.494 | 14,537 | +0.08(+1.72%) |
Feb 10, 2016 | 4.374 | 4.480 | 4.374 | 4.418 | 8,362 | -0.03(-0.62%) |
Feb 09, 2016 | 4.434 | 4.473 | 4.368 | 4.445 | 51,712 | -0.08(-1.70%) |
Feb 08, 2016 | 4.593 | 4.632 | 4.456 | 4.522 | 7,691 | -0.12(-2.49%) |
Feb 05, 2016 | 4.598 | 4.692 | 4.593 | 4.637 | 5,064 | +0.01(+0.29%) |
Feb 04, 2016 | 4.588 | 4.698 | 4.588 | 4.624 | 8,848 | -0.04(-0.87%) |
Feb 03, 2016 | 4.665 | 4.670 | 4.617 | 4.665 | 3,232 | +0.00(+0.00%) |
Feb 02, 2016 | 4.890 | 4.890 | 4.544 | 4.665 | 18,128 | +0.01(+0.24%) |
Feb 01, 2016 | 4.670 | 4.670 | 4.539 | 4.654 | 9,782 | -0.02(-0.35%) |
Jan 29, 2016 | 4.659 | 4.670 | 4.632 | 4.670 | 26,252 | +0.02(+0.47%) |
Jan 28, 2016 | 4.670 | 4.670 | 4.558 | 4.648 | 11,908 | +0.01(+0.12%) |
Jan 27, 2016 | 4.593 | 4.648 | 4.593 | 4.643 | 5,307 | +0.10(+2.18%) |
Jan 26, 2016 | 4.648 | 4.654 | 4.544 | 4.544 | 10,124 | +0.03(+0.61%) |
Jan 25, 2016 | 4.522 | 4.637 | 4.478 | 4.517 | 22,791 | -0.01(-0.12%) |
Jan 22, 2016 | 4.478 | 4.577 | 4.467 | 4.522 | 15,338 | +0.05(+1.23%) |
Jan 21, 2016 | 4.368 | 4.495 | 4.368 | 4.467 | 9,607 | +0.14(+3.30%) |
Jan 20, 2016 | 4.396 | 4.396 | 4.198 | 4.324 | 71,879 | -0.08(-1.75%) |
Jan 19, 2016 | 4.506 | 4.528 | 4.297 | 4.401 | 115,047 | -0.10(-2.32%) |
Jan 15, 2016 | 4.604 | 4.506 | 4.506 | 4.506 | 22,021 | -0.04(-0.97%) |
Jan 14, 2016 | 4.604 | 4.604 | 4.544 | 4.550 | 14,102 | -0.01(-0.12%) |
Jan 13, 2016 | 4.670 | 4.670 | 4.555 | 4.555 | 11,025 | -0.10(-2.13%) |
Jan 12, 2016 | 4.636 | 4.692 | 4.583 | 4.654 | 5,823 | -0.01(-0.24%) |
Jan 11, 2016 | 4.698 | 4.720 | 4.615 | 4.665 | 17,380 | -0.02(-0.35%) |
Jan 08, 2016 | 4.560 | 4.681 | 4.536 | 4.681 | 12,952 | +0.10(+2.16%) |
Jan 07, 2016 | 4.555 | 4.615 | 4.555 | 4.583 | 12,535 | -0.03(-0.60%) |
Jan 06, 2016 | 4.566 | 4.615 | 4.533 | 4.610 | 8,752 | +0.02(+0.36%) |
Jan 05, 2016 | 4.659 | 4.703 | 4.544 | 4.593 | 113,869 | -0.04(-0.83%) |