Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.791 | 5.816 | 5.606 | 5.665 | 2,176,353 | -0.15(-2.59%) |
Mar 30, 2016 | 5.841 | 5.950 | 5.808 | 5.816 | 1,329,857 | +0.08(+1.46%) |
Mar 29, 2016 | 5.623 | 5.749 | 5.598 | 5.732 | 1,116,836 | +0.04(+0.74%) |
Mar 28, 2016 | 5.682 | 5.724 | 5.657 | 5.690 | 617,604 | +0.01(+0.15%) |
Mar 24, 2016 | 5.590 | 5.682 | 5.682 | 5.682 | 791,385 | -0.03(-0.44%) |
Mar 23, 2016 | 5.891 | 5.900 | 5.699 | 5.707 | 2,403,910 | -0.13(-2.16%) |
Mar 22, 2016 | 5.740 | 5.883 | 5.732 | 5.833 | 1,026,820 | +0.00(+0.00%) |
Mar 21, 2016 | 5.841 | 5.858 | 5.799 | 5.833 | 852,936 | +0.03(+0.43%) |
Mar 18, 2016 | 5.740 | 5.824 | 5.724 | 5.808 | 1,270,711 | +0.00(+0.00%) |
Mar 17, 2016 | 5.699 | 5.833 | 5.682 | 5.808 | 2,842,168 | +0.03(+0.58%) |
Mar 16, 2016 | 5.648 | 5.782 | 5.648 | 5.774 | 1,652,510 | -0.01(-0.14%) |
Mar 15, 2016 | 5.833 | 5.833 | 5.715 | 5.782 | 1,246,399 | -0.13(-2.27%) |
Mar 14, 2016 | 5.841 | 5.958 | 5.808 | 5.916 | 1,324,723 | +0.08(+1.29%) |
Mar 11, 2016 | 5.808 | 5.875 | 5.774 | 5.841 | 880,343 | +0.22(+3.87%) |
Mar 10, 2016 | 5.682 | 5.757 | 5.564 | 5.623 | 1,232,608 | -0.07(-1.18%) |
Mar 09, 2016 | 5.699 | 5.757 | 5.623 | 5.690 | 725,304 | +0.01(+0.15%) |
Mar 08, 2016 | 5.849 | 5.875 | 5.673 | 5.682 | 1,244,768 | -0.20(-3.42%) |
Mar 07, 2016 | 5.690 | 5.891 | 5.682 | 5.883 | 1,386,815 | +0.06(+1.01%) |
Mar 04, 2016 | 5.732 | 5.807 | 5.707 | 5.824 | 1,432,545 | +0.14(+2.51%) |
Mar 03, 2016 | 5.514 | 5.699 | 5.497 | 5.682 | 1,297,094 | +0.17(+3.04%) |
Mar 02, 2016 | 5.456 | 5.523 | 5.422 | 5.514 | 1,719,021 | -0.09(-1.64%) |
Mar 01, 2016 | 5.573 | 5.623 | 5.485 | 5.606 | 988,251 | +0.05(+0.90%) |
Feb 29, 2016 | 5.548 | 5.615 | 5.481 | 5.556 | 909,610 | +0.10(+1.84%) |
Feb 26, 2016 | 5.481 | 5.506 | 5.422 | 5.456 | 1,138,553 | +0.04(+0.77%) |
Feb 25, 2016 | 5.397 | 5.435 | 5.326 | 5.414 | 1,066,440 | +0.17(+3.19%) |
Feb 24, 2016 | 5.221 | 5.263 | 5.112 | 5.246 | 1,907,869 | -0.10(-1.88%) |
Feb 23, 2016 | 5.430 | 5.456 | 5.330 | 5.347 | 522,163 | -0.13(-2.45%) |
Feb 22, 2016 | 5.414 | 5.523 | 5.414 | 5.481 | 1,148,786 | +0.20(+3.81%) |
Feb 19, 2016 | 5.288 | 5.313 | 5.229 | 5.280 | 1,618,972 | -0.13(-2.33%) |
Feb 18, 2016 | 5.489 | 5.497 | 5.388 | 5.405 | 2,004,172 | -0.18(-3.30%) |
Feb 17, 2016 | 5.430 | 5.611 | 5.414 | 5.590 | 1,317,258 | +0.21(+3.89%) |
Feb 16, 2016 | 5.414 | 5.439 | 5.271 | 5.380 | 1,729,379 | +0.09(+1.74%) |
Feb 12, 2016 | 5.154 | 5.288 | 5.288 | 5.288 | 1,796,846 | +0.33(+6.59%) |
Feb 11, 2016 | 5.037 | 5.070 | 4.894 | 4.961 | 2,441,963 | -0.30(-5.73%) |
Feb 10, 2016 | 5.129 | 5.355 | 5.087 | 5.263 | 2,731,876 | +0.26(+5.19%) |
Feb 09, 2016 | 5.028 | 5.108 | 4.953 | 5.003 | 1,996,335 | -0.23(-4.48%) |
Feb 08, 2016 | 5.280 | 5.284 | 5.162 | 5.238 | 2,633,798 | -0.26(-4.73%) |
Feb 05, 2016 | 5.430 | 5.556 | 5.430 | 5.497 | 2,691,335 | +0.24(+4.63%) |
Feb 04, 2016 | 4.986 | 5.263 | 4.978 | 5.254 | 6,840,332 | +0.08(+1.46%) |
Feb 03, 2016 | 5.137 | 5.200 | 4.974 | 5.179 | 2,162,952 | +0.03(+0.49%) |
Feb 02, 2016 | 5.271 | 5.280 | 5.129 | 5.154 | 2,541,582 | -0.30(-5.53%) |
Feb 01, 2016 | 5.305 | 5.472 | 5.254 | 5.456 | 3,301,458 | +0.21(+3.99%) |
Jan 29, 2016 | 5.179 | 5.254 | 5.129 | 5.246 | 3,370,200 | +0.11(+2.12%) |
Jan 28, 2016 | 5.204 | 5.213 | 5.037 | 5.137 | 2,368,770 | +0.02(+0.33%) |
Jan 27, 2016 | 5.104 | 5.204 | 5.083 | 5.120 | 2,398,706 | -0.01(-0.16%) |
Jan 26, 2016 | 4.978 | 5.162 | 4.961 | 5.129 | 3,080,416 | +0.30(+6.25%) |
Jan 25, 2016 | 4.995 | 4.995 | 4.827 | 4.827 | 3,954,794 | -0.24(-4.79%) |
Jan 22, 2016 | 5.213 | 5.238 | 5.037 | 5.070 | 5,418,698 | +0.01(+0.17%) |
Jan 21, 2016 | 4.928 | 5.091 | 4.894 | 5.062 | 2,208,523 | +0.13(+2.72%) |
Jan 20, 2016 | 4.877 | 4.953 | 4.752 | 4.928 | 3,031,561 | -0.05(-1.01%) |
Jan 19, 2016 | 4.953 | 5.003 | 4.911 | 4.978 | 2,018,986 | -0.02(-0.34%) |
Jan 15, 2016 | 5.003 | 4.995 | 4.995 | 4.995 | 3,823,042 | -0.28(-5.25%) |
Jan 14, 2016 | 5.213 | 5.288 | 5.137 | 5.271 | 1,882,569 | +0.09(+1.78%) |
Jan 13, 2016 | 5.347 | 5.372 | 5.141 | 5.179 | 2,232,512 | -0.10(-1.90%) |
Jan 12, 2016 | 5.355 | 5.363 | 5.229 | 5.280 | 1,248,094 | +0.01(+0.16%) |
Jan 11, 2016 | 5.363 | 5.380 | 5.238 | 5.271 | 1,898,834 | +0.07(+1.29%) |
Jan 08, 2016 | 5.246 | 5.271 | 5.196 | 5.204 | 1,960,238 | -0.08(-1.43%) |
Jan 07, 2016 | 5.271 | 5.347 | 5.246 | 5.280 | 1,714,536 | -0.11(-2.02%) |
Jan 06, 2016 | 5.397 | 5.443 | 5.347 | 5.388 | 1,333,229 | -0.11(-1.98%) |
Jan 05, 2016 | 5.456 | 5.523 | 5.439 | 5.497 | 1,171,019 | -0.03(-0.61%) |