Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.230 | 5.334 | 5.220 | 5.285 | 1,477,916 | +0.04(+0.76%) |
Mar 30, 2016 | 5.211 | 5.250 | 5.201 | 5.245 | 646,419 | +0.05(+0.95%) |
Mar 29, 2016 | 5.107 | 5.201 | 5.107 | 5.196 | 372,947 | +0.08(+1.65%) |
Mar 28, 2016 | 5.131 | 5.171 | 5.107 | 5.112 | 630,477 | -0.02(-0.39%) |
Mar 24, 2016 | 5.121 | 5.131 | 5.131 | 5.131 | 931,353 | -0.01(-0.19%) |
Mar 23, 2016 | 5.201 | 5.220 | 5.131 | 5.141 | 590,950 | -0.04(-0.76%) |
Mar 22, 2016 | 5.196 | 5.245 | 5.161 | 5.181 | 662,609 | -0.05(-0.91%) |
Mar 21, 2016 | 5.209 | 5.238 | 5.194 | 5.228 | 544,623 | +0.02(+0.38%) |
Mar 18, 2016 | 5.159 | 5.213 | 5.159 | 5.209 | 525,385 | +0.05(+1.05%) |
Mar 17, 2016 | 5.135 | 5.213 | 5.110 | 5.155 | 596,937 | +0.00(+0.00%) |
Mar 16, 2016 | 5.086 | 5.164 | 5.086 | 5.155 | 525,698 | +0.05(+1.06%) |
Mar 15, 2016 | 5.096 | 5.115 | 5.076 | 5.100 | 459,173 | -0.02(-0.38%) |
Mar 14, 2016 | 5.076 | 5.135 | 5.076 | 5.120 | 489,185 | +0.02(+0.48%) |
Mar 11, 2016 | 5.081 | 5.115 | 5.066 | 5.096 | 578,051 | +0.05(+0.97%) |
Mar 10, 2016 | 5.061 | 5.095 | 5.022 | 5.046 | 540,943 | -0.00(-0.10%) |
Mar 09, 2016 | 5.056 | 5.096 | 5.042 | 5.051 | 749,916 | +0.01(+0.29%) |
Mar 08, 2016 | 5.051 | 5.076 | 5.037 | 5.037 | 831,474 | -0.03(-0.58%) |
Mar 07, 2016 | 5.061 | 5.096 | 5.037 | 5.066 | 1,121,275 | -0.02(-0.48%) |
Mar 04, 2016 | 5.081 | 5.120 | 5.056 | 5.091 | 666,827 | +0.02(+0.39%) |
Mar 03, 2016 | 5.105 | 5.128 | 5.071 | 5.071 | 1,193,079 | -0.06(-1.24%) |
Mar 02, 2016 | 5.105 | 5.140 | 5.071 | 5.135 | 640,653 | +0.03(+0.58%) |
Mar 01, 2016 | 5.007 | 5.125 | 4.997 | 5.105 | 979,723 | +0.13(+2.57%) |
Feb 29, 2016 | 5.037 | 5.046 | 4.973 | 4.978 | 833,361 | -0.04(-0.88%) |
Feb 26, 2016 | 5.007 | 5.022 | 4.992 | 5.022 | 487,207 | +0.02(+0.49%) |
Feb 25, 2016 | 4.948 | 5.012 | 4.943 | 4.997 | 461,110 | +0.04(+0.89%) |
Feb 24, 2016 | 4.904 | 4.973 | 4.882 | 4.953 | 477,039 | +0.00(+0.10%) |
Feb 23, 2016 | 4.992 | 5.007 | 4.943 | 4.948 | 721,239 | -0.04(-0.79%) |
Feb 22, 2016 | 5.022 | 5.051 | 4.987 | 4.987 | 967,203 | -0.02(-0.39%) |
Feb 19, 2016 | 4.889 | 5.012 | 4.840 | 5.007 | 834,321 | +0.08(+1.70%) |
Feb 18, 2016 | 4.963 | 4.963 | 4.889 | 4.924 | 564,766 | -0.01(-0.26%) |
Feb 17, 2016 | 4.858 | 4.946 | 4.858 | 4.936 | 802,933 | +0.10(+2.01%) |
Feb 16, 2016 | 4.829 | 4.860 | 4.766 | 4.839 | 963,304 | +0.05(+1.12%) |
Feb 12, 2016 | 4.712 | 4.785 | 4.785 | 4.785 | 606,213 | +0.07(+1.55%) |
Feb 11, 2016 | 4.673 | 4.741 | 4.629 | 4.712 | 1,557,363 | -0.06(-1.33%) |
Feb 10, 2016 | 4.863 | 4.902 | 4.775 | 4.775 | 665,201 | -0.07(-1.51%) |
Feb 09, 2016 | 4.785 | 4.907 | 4.761 | 4.849 | 1,103,940 | -0.01(-0.30%) |
Feb 08, 2016 | 4.936 | 4.939 | 4.785 | 4.863 | 1,331,506 | -0.15(-2.92%) |
Feb 05, 2016 | 5.092 | 5.107 | 4.989 | 5.009 | 764,664 | -0.11(-2.10%) |
Feb 04, 2016 | 5.092 | 5.136 | 5.082 | 5.117 | 419,034 | +0.00(+0.00%) |
Feb 03, 2016 | 5.097 | 5.126 | 5.010 | 5.117 | 616,757 | +0.04(+0.77%) |
Feb 02, 2016 | 5.102 | 5.112 | 5.063 | 5.078 | 620,061 | -0.08(-1.61%) |
Feb 01, 2016 | 5.092 | 5.160 | 5.082 | 5.160 | 488,826 | +0.01(+0.19%) |
Jan 29, 2016 | 5.029 | 5.151 | 5.012 | 5.151 | 1,095,594 | +0.16(+3.12%) |
Jan 28, 2016 | 4.985 | 5.000 | 4.897 | 4.995 | 1,106,863 | +0.07(+1.49%) |
Jan 27, 2016 | 4.946 | 4.970 | 4.912 | 4.922 | 1,048,213 | -0.06(-1.27%) |
Jan 26, 2016 | 4.883 | 4.990 | 4.883 | 4.985 | 1,716,620 | +0.12(+2.51%) |
Jan 25, 2016 | 4.946 | 5.000 | 4.846 | 4.863 | 1,112,317 | -0.12(-2.35%) |
Jan 22, 2016 | 4.853 | 4.980 | 4.849 | 4.980 | 918,230 | +0.21(+4.39%) |
Jan 21, 2016 | 4.702 | 4.834 | 4.702 | 4.771 | 1,044,805 | +0.06(+1.24%) |
Jan 20, 2016 | 4.693 | 4.717 | 4.532 | 4.712 | 2,450,067 | -0.06(-1.18%) |
Jan 19, 2016 | 4.812 | 4.875 | 4.725 | 4.768 | 1,711,763 | -0.00(-0.10%) |
Jan 15, 2016 | 4.797 | 4.773 | 4.773 | 4.773 | 1,561,293 | -0.18(-3.61%) |
Jan 14, 2016 | 4.947 | 4.996 | 4.831 | 4.952 | 1,601,235 | +0.00(+0.10%) |
Jan 13, 2016 | 5.102 | 5.116 | 4.938 | 4.947 | 1,543,608 | -0.13(-2.48%) |
Jan 12, 2016 | 5.082 | 5.136 | 5.044 | 5.073 | 1,043,234 | +0.02(+0.48%) |
Jan 11, 2016 | 5.131 | 5.155 | 5.005 | 5.049 | 1,765,074 | -0.06(-1.23%) |
Jan 08, 2016 | 5.203 | 5.220 | 5.107 | 5.111 | 1,114,044 | -0.07(-1.40%) |
Jan 07, 2016 | 5.150 | 5.232 | 5.140 | 5.184 | 1,995,689 | -0.05(-0.92%) |
Jan 06, 2016 | 5.208 | 5.281 | 5.194 | 5.232 | 3,042,812 | -0.02(-0.37%) |
Jan 05, 2016 | 5.285 | 5.310 | 5.242 | 5.252 | 2,139,516 | -0.01(-0.28%) |