Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.035 | 5.035 | 4.992 | 4.997 | 1,153,817 | -0.02(-0.43%) |
Mar 30, 2016 | 5.056 | 5.061 | 5.019 | 5.019 | 559,280 | -0.03(-0.53%) |
Mar 29, 2016 | 4.976 | 5.045 | 4.965 | 5.045 | 626,117 | +0.09(+1.72%) |
Mar 28, 2016 | 4.965 | 4.972 | 4.939 | 4.960 | 743,231 | -0.01(-0.11%) |
Mar 24, 2016 | 4.992 | 4.965 | 4.965 | 4.965 | 550,464 | -0.04(-0.75%) |
Mar 23, 2016 | 5.019 | 5.024 | 4.976 | 5.003 | 517,494 | -0.01(-0.11%) |
Mar 22, 2016 | 5.035 | 5.059 | 5.008 | 5.008 | 488,710 | -0.03(-0.53%) |
Mar 21, 2016 | 5.035 | 5.051 | 5.019 | 5.035 | 739,094 | -0.01(-0.11%) |
Mar 18, 2016 | 5.024 | 5.040 | 5.024 | 5.040 | 412,689 | +0.02(+0.43%) |
Mar 17, 2016 | 4.987 | 5.035 | 4.981 | 5.019 | 549,361 | +0.04(+0.75%) |
Mar 16, 2016 | 4.976 | 4.997 | 4.976 | 4.981 | 342,591 | +0.01(+0.21%) |
Mar 15, 2016 | 4.981 | 4.992 | 4.955 | 4.971 | 379,159 | -0.02(-0.43%) |
Mar 14, 2016 | 4.949 | 5.003 | 4.944 | 4.992 | 549,857 | +0.04(+0.86%) |
Mar 11, 2016 | 4.949 | 4.981 | 4.933 | 4.949 | 638,297 | +0.04(+0.73%) |
Mar 10, 2016 | 4.951 | 4.962 | 4.908 | 4.914 | 408,741 | -0.02(-0.32%) |
Mar 09, 2016 | 4.967 | 4.977 | 4.929 | 4.929 | 656,509 | -0.03(-0.53%) |
Mar 08, 2016 | 4.945 | 4.956 | 4.929 | 4.956 | 379,793 | +0.01(+0.11%) |
Mar 07, 2016 | 4.945 | 4.961 | 4.908 | 4.951 | 646,332 | +0.01(+0.11%) |
Mar 04, 2016 | 4.940 | 4.945 | 4.908 | 4.945 | 466,824 | +0.01(+0.11%) |
Mar 03, 2016 | 4.892 | 4.945 | 4.882 | 4.940 | 1,092,404 | +0.06(+1.30%) |
Mar 02, 2016 | 4.892 | 4.903 | 4.861 | 4.876 | 322,484 | +0.01(+0.11%) |
Mar 01, 2016 | 4.908 | 4.929 | 4.871 | 4.871 | 787,220 | -0.04(-0.76%) |
Feb 29, 2016 | 4.845 | 4.914 | 4.845 | 4.908 | 513,353 | +0.05(+1.09%) |
Feb 26, 2016 | 4.892 | 4.898 | 4.813 | 4.855 | 440,606 | -0.03(-0.65%) |
Feb 25, 2016 | 4.829 | 4.972 | 4.829 | 4.887 | 973,878 | +0.06(+1.21%) |
Feb 24, 2016 | 4.792 | 4.845 | 4.776 | 4.829 | 707,166 | +0.02(+0.44%) |
Feb 23, 2016 | 4.733 | 4.813 | 4.717 | 4.808 | 565,112 | +0.08(+1.80%) |
Feb 22, 2016 | 4.792 | 4.818 | 4.723 | 4.723 | 659,333 | -0.05(-1.00%) |
Feb 19, 2016 | 4.765 | 4.829 | 4.723 | 4.770 | 582,863 | -0.01(-0.22%) |
Feb 18, 2016 | 4.781 | 4.818 | 4.765 | 4.781 | 403,159 | +0.02(+0.33%) |
Feb 17, 2016 | 4.696 | 4.781 | 4.691 | 4.765 | 764,790 | +0.08(+1.81%) |
Feb 16, 2016 | 4.733 | 4.739 | 4.675 | 4.680 | 607,830 | -0.01(-0.11%) |
Feb 12, 2016 | 4.580 | 4.686 | 4.686 | 4.686 | 814,068 | +0.12(+2.55%) |
Feb 11, 2016 | 4.680 | 4.691 | 4.548 | 4.569 | 1,295,378 | -0.15(-3.25%) |
Feb 10, 2016 | 4.760 | 4.781 | 4.702 | 4.723 | 868,502 | -0.02(-0.48%) |
Feb 09, 2016 | 4.814 | 4.846 | 4.698 | 4.746 | 1,974,589 | -0.14(-2.91%) |
Feb 08, 2016 | 4.898 | 4.909 | 4.793 | 4.888 | 1,081,476 | -0.05(-1.06%) |
Feb 05, 2016 | 4.988 | 4.988 | 4.940 | 4.940 | 653,242 | -0.05(-1.05%) |
Feb 04, 2016 | 4.972 | 4.993 | 4.956 | 4.993 | 518,320 | +0.02(+0.42%) |
Feb 03, 2016 | 4.956 | 4.982 | 4.924 | 4.972 | 554,565 | +0.01(+0.21%) |
Feb 02, 2016 | 4.914 | 4.976 | 4.909 | 4.961 | 562,380 | +0.03(+0.53%) |
Feb 01, 2016 | 4.940 | 4.940 | 4.907 | 4.935 | 626,066 | +0.02(+0.43%) |
Jan 29, 2016 | 4.909 | 4.951 | 4.893 | 4.914 | 931,082 | +0.02(+0.43%) |
Jan 28, 2016 | 4.893 | 4.893 | 4.846 | 4.893 | 370,573 | +0.03(+0.54%) |
Jan 27, 2016 | 4.893 | 4.903 | 4.824 | 4.867 | 688,755 | -0.02(-0.32%) |
Jan 26, 2016 | 4.867 | 4.909 | 4.856 | 4.882 | 485,700 | +0.02(+0.43%) |
Jan 25, 2016 | 4.888 | 4.893 | 4.846 | 4.861 | 637,065 | -0.05(-0.96%) |
Jan 22, 2016 | 4.772 | 4.909 | 4.765 | 4.909 | 660,845 | +0.17(+3.55%) |
Jan 21, 2016 | 4.709 | 4.767 | 4.693 | 4.740 | 464,811 | +0.03(+0.67%) |
Jan 20, 2016 | 4.740 | 4.767 | 4.630 | 4.709 | 1,483,938 | -0.07(-1.54%) |
Jan 19, 2016 | 4.856 | 4.861 | 4.761 | 4.782 | 686,452 | -0.04(-0.87%) |
Jan 15, 2016 | 4.798 | 4.824 | 4.824 | 4.824 | 605,568 | -0.02(-0.33%) |
Jan 14, 2016 | 4.867 | 4.888 | 4.824 | 4.840 | 842,225 | -0.03(-0.54%) |
Jan 13, 2016 | 4.956 | 4.966 | 4.861 | 4.867 | 610,748 | -0.08(-1.52%) |
Jan 12, 2016 | 4.905 | 4.947 | 4.858 | 4.942 | 714,444 | +0.06(+1.28%) |
Jan 11, 2016 | 4.957 | 4.957 | 4.853 | 4.879 | 867,943 | -0.07(-1.48%) |
Jan 08, 2016 | 4.926 | 4.963 | 4.916 | 4.952 | 1,071,346 | +0.04(+0.74%) |
Jan 07, 2016 | 4.890 | 4.926 | 4.879 | 4.916 | 1,130,903 | +0.00(+0.00%) |
Jan 06, 2016 | 4.858 | 4.931 | 4.848 | 4.916 | 1,827,017 | +0.05(+1.07%) |
Jan 05, 2016 | 4.832 | 4.874 | 4.822 | 4.863 | 1,161,377 | +0.03(+0.65%) |