Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.091 | 5.136 | 5.081 | 5.109 | 1,285,854 | +0.05(+0.90%) |
Mar 30, 2016 | 5.091 | 5.127 | 5.054 | 5.063 | 650,572 | -0.05(-1.07%) |
Mar 29, 2016 | 5.017 | 5.127 | 4.990 | 5.118 | 674,250 | +0.10(+2.01%) |
Mar 28, 2016 | 5.027 | 5.081 | 5.017 | 5.017 | 280,325 | -0.01(-0.18%) |
Mar 24, 2016 | 4.935 | 5.027 | 5.027 | 5.027 | 317,829 | -0.02(-0.36%) |
Mar 23, 2016 | 5.164 | 5.173 | 5.036 | 5.045 | 830,001 | +0.02(+0.36%) |
Mar 22, 2016 | 5.027 | 5.072 | 5.008 | 5.027 | 1,044,472 | -0.14(-2.66%) |
Mar 21, 2016 | 5.168 | 5.173 | 5.118 | 5.164 | 479,457 | -0.03(-0.53%) |
Mar 18, 2016 | 5.201 | 5.223 | 5.173 | 5.191 | 1,024,706 | -0.05(-0.87%) |
Mar 17, 2016 | 5.219 | 5.264 | 5.189 | 5.237 | 836,392 | -0.14(-2.68%) |
Mar 16, 2016 | 5.156 | 5.381 | 5.153 | 5.381 | 1,235,599 | +0.15(+2.93%) |
Mar 15, 2016 | 5.246 | 5.255 | 5.201 | 5.228 | 511,121 | -0.08(-1.53%) |
Mar 14, 2016 | 5.336 | 5.345 | 5.291 | 5.309 | 491,103 | -0.08(-1.50%) |
Mar 11, 2016 | 5.300 | 5.395 | 5.282 | 5.390 | 1,000,709 | +0.20(+3.81%) |
Mar 10, 2016 | 5.246 | 5.300 | 5.156 | 5.192 | 481,962 | -0.01(-0.17%) |
Mar 09, 2016 | 5.210 | 5.228 | 5.165 | 5.201 | 363,580 | +0.01(+0.17%) |
Mar 08, 2016 | 5.246 | 5.246 | 5.174 | 5.192 | 548,616 | -0.10(-1.87%) |
Mar 07, 2016 | 5.228 | 5.309 | 5.219 | 5.291 | 560,410 | +0.01(+0.17%) |
Mar 04, 2016 | 5.300 | 5.345 | 5.260 | 5.282 | 961,374 | -0.14(-2.65%) |
Mar 03, 2016 | 5.327 | 5.431 | 5.282 | 5.426 | 848,085 | +0.13(+2.38%) |
Mar 02, 2016 | 5.219 | 5.300 | 5.210 | 5.300 | 537,166 | +0.03(+0.51%) |
Mar 01, 2016 | 5.237 | 5.291 | 5.192 | 5.273 | 449,705 | +0.15(+2.99%) |
Feb 29, 2016 | 5.165 | 5.183 | 5.111 | 5.120 | 406,146 | -0.03(-0.52%) |
Feb 26, 2016 | 5.120 | 5.147 | 5.084 | 5.147 | 403,166 | +0.04(+0.70%) |
Feb 25, 2016 | 5.084 | 5.111 | 5.030 | 5.111 | 481,976 | +0.04(+0.89%) |
Feb 24, 2016 | 5.003 | 5.084 | 4.931 | 5.066 | 914,461 | -0.13(-2.60%) |
Feb 23, 2016 | 5.273 | 5.309 | 5.192 | 5.201 | 529,401 | -0.14(-2.69%) |
Feb 22, 2016 | 5.318 | 5.372 | 5.300 | 5.345 | 663,956 | +0.15(+2.95%) |
Feb 19, 2016 | 5.201 | 5.242 | 5.183 | 5.192 | 991,538 | -0.04(-0.69%) |
Feb 18, 2016 | 5.192 | 5.264 | 5.152 | 5.228 | 2,539,169 | +0.19(+3.75%) |
Feb 17, 2016 | 4.877 | 5.048 | 4.877 | 5.039 | 2,374,836 | +0.19(+3.90%) |
Feb 16, 2016 | 4.805 | 4.868 | 4.760 | 4.850 | 1,348,850 | +0.03(+0.56%) |
Feb 12, 2016 | 4.787 | 4.823 | 4.823 | 4.823 | 528,753 | +0.00(+0.00%) |
Feb 11, 2016 | 4.805 | 4.823 | 4.742 | 4.823 | 1,230,368 | +0.04(+0.94%) |
Feb 10, 2016 | 4.814 | 4.850 | 4.769 | 4.778 | 885,856 | -0.04(-0.75%) |
Feb 09, 2016 | 4.679 | 4.859 | 4.670 | 4.814 | 1,204,877 | -0.06(-1.29%) |
Feb 08, 2016 | 4.868 | 4.900 | 4.814 | 4.877 | 1,180,816 | -0.27(-5.24%) |
Feb 05, 2016 | 5.246 | 5.264 | 5.129 | 5.147 | 1,193,836 | -0.26(-4.83%) |
Feb 04, 2016 | 5.273 | 5.426 | 5.273 | 5.408 | 1,361,291 | +0.05(+1.01%) |
Feb 03, 2016 | 5.300 | 5.363 | 5.138 | 5.354 | 2,026,470 | +0.04(+0.68%) |
Feb 02, 2016 | 5.462 | 5.462 | 5.309 | 5.318 | 2,571,576 | -0.40(-7.08%) |
Feb 01, 2016 | 5.786 | 5.786 | 5.669 | 5.723 | 1,778,886 | -0.14(-2.45%) |
Jan 29, 2016 | 5.759 | 5.890 | 5.759 | 5.867 | 2,083,941 | -0.10(-1.66%) |
Jan 28, 2016 | 6.155 | 6.173 | 5.930 | 5.966 | 2,198,259 | -0.11(-1.78%) |
Jan 27, 2016 | 6.092 | 6.173 | 6.029 | 6.074 | 1,769,849 | +0.25(+4.33%) |
Jan 26, 2016 | 5.777 | 5.858 | 5.714 | 5.822 | 913,717 | +0.17(+3.03%) |
Jan 25, 2016 | 5.651 | 5.705 | 5.615 | 5.651 | 435,061 | -0.03(-0.48%) |
Jan 22, 2016 | 5.642 | 5.696 | 5.615 | 5.678 | 706,554 | +0.18(+3.27%) |
Jan 21, 2016 | 5.363 | 5.525 | 5.318 | 5.498 | 903,528 | +0.05(+0.99%) |
Jan 20, 2016 | 5.399 | 5.498 | 5.273 | 5.444 | 1,428,310 | +0.07(+1.34%) |
Jan 19, 2016 | 5.345 | 5.444 | 5.318 | 5.372 | 1,033,856 | +0.24(+4.74%) |
Jan 15, 2016 | 5.120 | 5.129 | 5.129 | 5.129 | 1,159,968 | -0.33(-6.10%) |
Jan 14, 2016 | 5.444 | 5.489 | 5.345 | 5.462 | 1,223,347 | +0.11(+2.02%) |
Jan 13, 2016 | 5.579 | 5.597 | 5.354 | 5.354 | 811,493 | -0.23(-4.19%) |
Jan 12, 2016 | 5.633 | 5.669 | 5.503 | 5.588 | 873,296 | -0.01(-0.16%) |
Jan 11, 2016 | 5.651 | 5.678 | 5.525 | 5.597 | 2,978,511 | +0.19(+3.49%) |
Jan 08, 2016 | 5.579 | 5.615 | 5.408 | 5.408 | 944,928 | -0.21(-3.69%) |
Jan 07, 2016 | 5.606 | 5.687 | 5.579 | 5.615 | 1,251,465 | -0.06(-1.11%) |
Jan 06, 2016 | 5.696 | 5.732 | 5.651 | 5.678 | 1,033,272 | -0.16(-2.77%) |
Jan 05, 2016 | 5.840 | 5.867 | 5.760 | 5.840 | 867,781 | -0.09(-1.52%) |