Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.894 | 5.967 | 5.740 | 5.767 | 4,620,595 | -0.15(-2.60%) |
Mar 30, 2016 | 6.003 | 6.012 | 5.899 | 5.922 | 6,152,249 | -0.03(-0.46%) |
Mar 29, 2016 | 5.731 | 5.967 | 5.595 | 5.949 | 5,854,126 | +0.19(+3.31%) |
Mar 28, 2016 | 5.722 | 5.767 | 5.541 | 5.758 | 2,401,234 | +0.07(+1.28%) |
Mar 24, 2016 | 5.704 | 5.686 | 5.686 | 5.686 | 4,099,237 | -0.05(-0.95%) |
Mar 23, 2016 | 5.949 | 5.949 | 5.686 | 5.740 | 2,878,322 | -0.25(-4.24%) |
Mar 22, 2016 | 6.021 | 6.021 | 5.804 | 5.994 | 2,347,840 | +0.06(+1.07%) |
Mar 21, 2016 | 5.976 | 6.049 | 5.840 | 5.931 | 2,319,459 | +0.00(+0.00%) |
Mar 18, 2016 | 5.577 | 5.940 | 5.568 | 5.931 | 10,145,350 | +0.27(+4.81%) |
Mar 17, 2016 | 5.459 | 5.704 | 5.387 | 5.659 | 2,786,706 | +0.18(+3.31%) |
Mar 16, 2016 | 5.368 | 5.500 | 5.323 | 5.477 | 3,036,890 | +0.11(+2.03%) |
Mar 15, 2016 | 5.495 | 5.495 | 5.314 | 5.368 | 4,219,283 | -0.15(-2.79%) |
Mar 14, 2016 | 5.586 | 5.609 | 5.486 | 5.523 | 2,082,397 | -0.10(-1.77%) |
Mar 11, 2016 | 5.604 | 5.631 | 5.532 | 5.622 | 2,215,510 | +0.10(+1.81%) |
Mar 10, 2016 | 5.523 | 5.586 | 5.418 | 5.523 | 3,974,097 | +0.03(+0.50%) |
Mar 09, 2016 | 5.686 | 5.686 | 5.423 | 5.495 | 2,607,116 | -0.02(-0.33%) |
Mar 08, 2016 | 5.640 | 5.659 | 5.504 | 5.514 | 2,766,554 | -0.18(-3.18%) |
Mar 07, 2016 | 5.822 | 5.894 | 5.613 | 5.695 | 4,801,269 | -0.17(-2.94%) |
Mar 04, 2016 | 5.731 | 5.994 | 5.688 | 5.867 | 5,051,490 | +0.16(+2.86%) |
Mar 03, 2016 | 5.613 | 5.795 | 5.541 | 5.704 | 4,047,484 | +0.09(+1.62%) |
Mar 02, 2016 | 5.523 | 5.622 | 5.387 | 5.613 | 6,609,809 | +0.12(+2.15%) |
Mar 01, 2016 | 5.314 | 5.582 | 5.251 | 5.495 | 6,449,123 | +0.20(+3.77%) |
Feb 29, 2016 | 5.414 | 5.477 | 5.296 | 5.296 | 3,114,824 | -0.10(-1.85%) |
Feb 26, 2016 | 5.296 | 5.414 | 5.051 | 5.396 | 2,590,081 | +0.02(+0.34%) |
Feb 25, 2016 | 5.323 | 5.396 | 5.151 | 5.377 | 2,681,589 | +0.04(+0.68%) |
Feb 24, 2016 | 5.423 | 5.432 | 5.096 | 5.341 | 3,298,480 | -0.13(-2.32%) |
Feb 23, 2016 | 5.468 | 5.532 | 5.364 | 5.468 | 3,222,834 | -0.03(-0.49%) |
Feb 22, 2016 | 5.368 | 5.532 | 5.305 | 5.495 | 5,020,903 | +0.19(+3.59%) |
Feb 19, 2016 | 5.341 | 5.427 | 5.155 | 5.305 | 3,220,031 | -0.07(-1.35%) |
Feb 18, 2016 | 5.550 | 5.550 | 5.296 | 5.377 | 3,385,406 | -0.18(-3.26%) |
Feb 17, 2016 | 5.441 | 5.577 | 5.368 | 5.559 | 4,001,874 | +0.17(+3.20%) |
Feb 16, 2016 | 5.232 | 5.423 | 4.906 | 5.387 | 1,905,264 | +0.22(+4.30%) |
Feb 12, 2016 | 5.260 | 5.164 | 5.164 | 5.164 | 4,397,530 | -0.03(-0.61%) |
Feb 11, 2016 | 5.069 | 5.232 | 4.910 | 5.196 | 4,957,736 | +0.03(+0.53%) |
Feb 10, 2016 | 4.924 | 5.255 | 4.924 | 5.169 | 3,746,689 | +0.27(+5.56%) |
Feb 09, 2016 | 5.169 | 5.359 | 4.842 | 4.897 | 6,581,640 | -0.34(-6.57%) |
Feb 08, 2016 | 5.504 | 5.504 | 5.169 | 5.241 | 3,165,926 | -0.33(-5.86%) |
Feb 05, 2016 | 5.486 | 5.610 | 5.423 | 5.568 | 2,400,395 | +0.08(+1.40%) |
Feb 04, 2016 | 5.187 | 5.545 | 5.187 | 5.491 | 3,126,685 | +0.19(+3.50%) |
Feb 03, 2016 | 5.359 | 5.495 | 4.988 | 5.305 | 5,817,645 | -0.01(-0.17%) |
Feb 02, 2016 | 5.704 | 5.704 | 5.314 | 5.314 | 4,712,462 | -0.44(-7.72%) |
Feb 01, 2016 | 5.749 | 5.858 | 5.668 | 5.758 | 4,157,722 | -0.05(-0.78%) |
Jan 29, 2016 | 5.541 | 5.831 | 5.541 | 5.804 | 4,580,392 | +0.31(+5.61%) |
Jan 28, 2016 | 5.686 | 6.049 | 5.432 | 5.495 | 3,427,495 | -0.15(-2.73%) |
Jan 27, 2016 | 5.495 | 5.831 | 5.492 | 5.650 | 7,407,942 | -0.05(-0.80%) |
Jan 26, 2016 | 5.468 | 5.740 | 5.468 | 5.695 | 5,241,113 | +0.25(+4.67%) |
Jan 25, 2016 | 5.495 | 5.568 | 5.405 | 5.441 | 5,672,803 | -0.05(-0.99%) |
Jan 22, 2016 | 5.523 | 5.523 | 5.414 | 5.495 | 8,647,792 | +0.04(+0.66%) |
Jan 21, 2016 | 4.942 | 6.067 | 4.942 | 5.459 | 12,414,590 | +0.55(+11.28%) |
Jan 20, 2016 | 4.788 | 4.960 | 4.616 | 4.906 | 4,589,326 | +0.03(+0.56%) |
Jan 19, 2016 | 4.969 | 5.078 | 4.761 | 4.879 | 5,605,431 | -0.04(-0.74%) |
Jan 15, 2016 | 4.852 | 4.915 | 4.915 | 4.915 | 3,414,211 | -0.05(-0.91%) |
Jan 14, 2016 | 5.133 | 5.223 | 4.951 | 4.960 | 3,066,530 | -0.15(-3.01%) |
Jan 13, 2016 | 5.387 | 5.500 | 5.087 | 5.115 | 6,849,867 | +0.03(+0.53%) |
Jan 12, 2016 | 5.341 | 5.368 | 5.024 | 5.087 | 3,786,046 | -0.20(-3.77%) |
Jan 11, 2016 | 5.296 | 5.350 | 5.251 | 5.287 | 4,600,329 | +0.00(+0.00%) |
Jan 08, 2016 | 5.323 | 5.341 | 5.255 | 5.287 | 4,069,942 | +0.01(+0.17%) |
Jan 07, 2016 | 5.423 | 5.486 | 5.210 | 5.278 | 5,124,296 | -0.25(-4.59%) |
Jan 06, 2016 | 5.704 | 5.731 | 5.523 | 5.532 | 3,337,024 | -0.26(-4.54%) |
Jan 05, 2016 | 6.076 | 6.076 | 5.740 | 5.795 | 4,464,953 | -0.14(-2.29%) |