Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.433 | 5.516 | 5.400 | 5.404 | 9,574 | -0.03(-0.53%) |
Mar 30, 2016 | 5.458 | 5.472 | 5.433 | 5.433 | 19,496 | -0.01(-0.27%) |
Mar 29, 2016 | 5.327 | 5.501 | 5.298 | 5.448 | 85,709 | +0.09(+1.62%) |
Mar 28, 2016 | 5.361 | 5.544 | 5.303 | 5.361 | 87,982 | -0.06(-1.16%) |
Mar 24, 2016 | 5.216 | 5.424 | 5.424 | 5.424 | 83,441 | +0.20(+3.89%) |
Mar 23, 2016 | 5.313 | 5.313 | 5.216 | 5.221 | 32,374 | -0.07(-1.37%) |
Mar 22, 2016 | 5.308 | 5.337 | 5.269 | 5.293 | 33,741 | -0.06(-1.17%) |
Mar 21, 2016 | 5.298 | 5.356 | 5.274 | 5.356 | 211,536 | +0.02(+0.45%) |
Mar 18, 2016 | 5.134 | 5.346 | 5.119 | 5.332 | 190,386 | +0.21(+4.05%) |
Mar 17, 2016 | 5.066 | 5.134 | 5.066 | 5.124 | 25,587 | +0.05(+1.05%) |
Mar 16, 2016 | 5.062 | 5.115 | 5.047 | 5.071 | 58,428 | +0.00(+0.10%) |
Mar 15, 2016 | 5.115 | 5.153 | 5.066 | 5.066 | 48,974 | -0.06(-1.13%) |
Mar 14, 2016 | 5.042 | 5.148 | 4.999 | 5.124 | 26,724 | +0.05(+1.05%) |
Mar 11, 2016 | 5.124 | 5.124 | 5.047 | 5.071 | 126,945 | -0.03(-0.66%) |
Mar 10, 2016 | 5.168 | 5.168 | 4.999 | 5.105 | 30,598 | -0.07(-1.31%) |
Mar 09, 2016 | 5.119 | 5.240 | 5.115 | 5.173 | 29,285 | +0.17(+3.38%) |
Mar 08, 2016 | 5.013 | 5.050 | 4.939 | 5.004 | 75,765 | -0.02(-0.46%) |
Mar 07, 2016 | 5.054 | 5.087 | 4.981 | 5.027 | 87,752 | +0.00(+0.09%) |
Mar 04, 2016 | 5.022 | 5.077 | 4.985 | 5.022 | 85,207 | +0.03(+0.55%) |
Mar 03, 2016 | 4.773 | 5.022 | 4.773 | 4.994 | 131,451 | +0.24(+5.15%) |
Mar 02, 2016 | 4.381 | 4.764 | 4.381 | 4.750 | 860,629 | +0.53(+12.45%) |
Mar 01, 2016 | 4.635 | 4.635 | 4.178 | 4.224 | 952,413 | -0.36(-7.85%) |
Feb 29, 2016 | 4.584 | 4.653 | 4.579 | 4.584 | 48,911 | +0.01(+0.30%) |
Feb 26, 2016 | 4.565 | 4.639 | 4.559 | 4.570 | 188,039 | -0.02(-0.50%) |
Feb 25, 2016 | 4.602 | 4.621 | 4.593 | 4.593 | 56,462 | +0.00(+0.00%) |
Feb 24, 2016 | 4.639 | 4.639 | 4.565 | 4.593 | 26,142 | -0.06(-1.29%) |
Feb 23, 2016 | 4.750 | 4.750 | 4.630 | 4.653 | 78,352 | -0.09(-1.94%) |
Feb 22, 2016 | 4.787 | 4.810 | 4.731 | 4.745 | 33,055 | -0.02(-0.48%) |
Feb 19, 2016 | 4.787 | 4.884 | 4.750 | 4.768 | 49,885 | -0.04(-0.86%) |
Feb 18, 2016 | 4.801 | 4.819 | 4.759 | 4.810 | 57,127 | -0.03(-0.67%) |
Feb 17, 2016 | 4.842 | 4.865 | 4.801 | 4.842 | 26,162 | +0.00(+0.00%) |
Feb 16, 2016 | 4.851 | 4.898 | 4.814 | 4.842 | 24,444 | +0.04(+0.77%) |
Feb 12, 2016 | 4.792 | 4.805 | 4.805 | 4.805 | 23,852 | +0.03(+0.58%) |
Feb 11, 2016 | 4.699 | 4.805 | 4.666 | 4.778 | 23,479 | +0.03(+0.58%) |
Feb 10, 2016 | 4.699 | 4.805 | 4.699 | 4.750 | 21,200 | +0.06(+1.28%) |
Feb 09, 2016 | 4.814 | 4.835 | 4.658 | 4.690 | 20,160 | -0.17(-3.42%) |
Feb 08, 2016 | 4.708 | 4.888 | 4.658 | 4.856 | 30,713 | +0.15(+3.13%) |
Feb 05, 2016 | 4.755 | 4.778 | 4.575 | 4.708 | 95,719 | -0.04(-0.87%) |
Feb 04, 2016 | 4.957 | 4.957 | 4.695 | 4.750 | 82,340 | -0.18(-3.74%) |
Feb 03, 2016 | 4.985 | 4.985 | 4.842 | 4.934 | 53,092 | -0.04(-0.74%) |
Feb 02, 2016 | 4.994 | 4.994 | 4.962 | 4.971 | 38,379 | -0.05(-1.01%) |
Feb 01, 2016 | 5.050 | 5.068 | 4.994 | 5.022 | 34,294 | -0.06(-1.18%) |
Jan 29, 2016 | 4.976 | 5.096 | 4.976 | 5.082 | 37,954 | +0.12(+2.51%) |
Jan 28, 2016 | 4.957 | 4.994 | 4.934 | 4.957 | 28,777 | -0.02(-0.46%) |
Jan 27, 2016 | 4.981 | 5.008 | 4.957 | 4.981 | 49,822 | -0.01(-0.28%) |
Jan 26, 2016 | 5.004 | 5.068 | 4.985 | 4.994 | 95,012 | -0.03(-0.55%) |
Jan 25, 2016 | 5.031 | 5.068 | 4.990 | 5.022 | 50,368 | -0.03(-0.64%) |
Jan 22, 2016 | 5.050 | 5.073 | 5.033 | 5.054 | 39,392 | +0.00(+0.09%) |
Jan 21, 2016 | 5.105 | 5.105 | 5.004 | 5.050 | 30,128 | -0.08(-1.53%) |
Jan 20, 2016 | 5.170 | 5.170 | 4.879 | 5.128 | 72,846 | -0.04(-0.80%) |
Jan 19, 2016 | 5.211 | 5.211 | 5.114 | 5.170 | 39,567 | -0.07(-1.32%) |
Jan 15, 2016 | 5.248 | 5.239 | 5.239 | 5.239 | 21,684 | -0.11(-1.98%) |
Jan 14, 2016 | 5.220 | 5.520 | 5.220 | 5.345 | 17,568 | +0.12(+2.39%) |
Jan 13, 2016 | 5.349 | 5.359 | 5.165 | 5.220 | 119,861 | -0.13(-2.41%) |
Jan 12, 2016 | 5.513 | 5.513 | 5.308 | 5.349 | 75,590 | -0.12(-2.27%) |
Jan 11, 2016 | 5.492 | 5.497 | 5.456 | 5.474 | 10,944 | +0.03(+0.51%) |
Jan 08, 2016 | 5.506 | 5.534 | 5.446 | 5.446 | 35,827 | -0.07(-1.34%) |
Jan 07, 2016 | 5.691 | 5.723 | 5.515 | 5.520 | 20,051 | -0.20(-3.55%) |
Jan 06, 2016 | 5.658 | 5.774 | 5.658 | 5.723 | 18,574 | +0.01(+0.24%) |
Jan 05, 2016 | 5.575 | 5.737 | 5.557 | 5.709 | 18,483 | +0.17(+3.00%) |