Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.118 | 5.198 | 5.118 | 5.181 | 28,184 | +0.02(+0.43%) |
Mar 30, 2016 | 5.133 | 5.192 | 5.118 | 5.159 | 71,151 | +0.08(+1.67%) |
Mar 29, 2016 | 5.037 | 5.074 | 5.037 | 5.074 | 3,296 | +0.05(+1.02%) |
Mar 28, 2016 | 5.037 | 5.052 | 5.022 | 5.022 | 26,961 | +0.00(+0.07%) |
Mar 24, 2016 | 5.015 | 5.019 | 5.019 | 5.019 | 38,348 | -0.06(-1.09%) |
Mar 23, 2016 | 5.078 | 5.085 | 5.074 | 5.074 | 25,769 | -0.00(-0.07%) |
Mar 22, 2016 | 5.008 | 5.079 | 5.008 | 5.078 | 21,967 | +0.00(+0.04%) |
Mar 21, 2016 | 5.059 | 5.089 | 5.059 | 5.076 | 11,398 | +0.01(+0.25%) |
Mar 18, 2016 | 5.074 | 5.079 | 5.056 | 5.063 | 44,147 | -0.01(-0.21%) |
Mar 17, 2016 | 5.056 | 5.074 | 5.048 | 5.074 | 61,243 | -0.00(-0.08%) |
Mar 16, 2016 | 5.011 | 5.078 | 5.011 | 5.078 | 12,260 | +0.05(+1.02%) |
Mar 15, 2016 | 5.030 | 5.041 | 5.019 | 5.026 | 17,594 | -0.04(-0.80%) |
Mar 14, 2016 | 5.041 | 5.067 | 5.004 | 5.067 | 11,433 | +0.04(+0.88%) |
Mar 11, 2016 | 4.967 | 5.022 | 4.967 | 5.022 | 25,478 | +0.12(+2.39%) |
Mar 10, 2016 | 4.978 | 4.986 | 4.883 | 4.905 | 36,518 | -0.02(-0.44%) |
Mar 09, 2016 | 4.923 | 4.927 | 4.916 | 4.927 | 13,721 | +0.00(+0.00%) |
Mar 08, 2016 | 4.920 | 4.944 | 4.916 | 4.927 | 18,448 | -0.03(-0.59%) |
Mar 07, 2016 | 4.938 | 4.975 | 4.931 | 4.956 | 67,735 | -0.04(-0.81%) |
Mar 04, 2016 | 4.967 | 5.019 | 4.938 | 4.997 | 40,339 | +0.06(+1.27%) |
Mar 03, 2016 | 4.890 | 4.960 | 4.890 | 4.934 | 22,745 | +0.00(+0.00%) |
Mar 02, 2016 | 4.905 | 4.934 | 4.905 | 4.934 | 23,188 | +0.00(+0.00%) |
Mar 01, 2016 | 4.868 | 4.958 | 4.868 | 4.934 | 48,188 | +0.15(+3.15%) |
Feb 29, 2016 | 4.776 | 4.806 | 4.734 | 4.784 | 62,826 | -0.02(-0.38%) |
Feb 26, 2016 | 4.806 | 4.820 | 4.802 | 4.802 | 27,763 | +0.05(+1.01%) |
Feb 25, 2016 | 4.706 | 4.761 | 4.703 | 4.754 | 27,279 | +0.06(+1.25%) |
Feb 24, 2016 | 4.666 | 4.725 | 4.658 | 4.695 | 62,206 | -0.05(-0.99%) |
Feb 23, 2016 | 4.758 | 4.758 | 4.742 | 4.742 | 73,278 | -0.04(-0.78%) |
Feb 22, 2016 | 4.765 | 4.809 | 4.747 | 4.780 | 94,397 | +0.05(+1.01%) |
Feb 19, 2016 | 4.784 | 4.809 | 4.666 | 4.732 | 80,733 | -0.06(-1.23%) |
Feb 18, 2016 | 4.765 | 4.820 | 4.765 | 4.791 | 36,311 | +0.03(+0.70%) |
Feb 17, 2016 | 4.618 | 4.758 | 4.614 | 4.758 | 14,972 | +0.17(+3.60%) |
Feb 16, 2016 | 4.603 | 4.618 | 4.581 | 4.592 | 18,407 | +0.04(+0.97%) |
Feb 12, 2016 | 4.556 | 4.548 | 4.548 | 4.548 | 20,670 | +0.02(+0.41%) |
Feb 11, 2016 | 4.515 | 4.548 | 4.486 | 4.530 | 22,258 | -0.03(-0.65%) |
Feb 10, 2016 | 4.570 | 4.590 | 4.556 | 4.559 | 34,157 | +0.04(+0.89%) |
Feb 09, 2016 | 4.500 | 4.541 | 4.420 | 4.519 | 46,771 | -0.11(-2.46%) |
Feb 08, 2016 | 4.699 | 4.699 | 4.594 | 4.633 | 55,145 | -0.15(-3.08%) |
Feb 05, 2016 | 4.853 | 4.861 | 4.780 | 4.780 | 47,764 | -0.08(-1.66%) |
Feb 04, 2016 | 4.824 | 4.864 | 4.824 | 4.861 | 8,170 | -0.00(-0.02%) |
Feb 03, 2016 | 4.853 | 4.894 | 4.817 | 4.861 | 54,610 | +0.01(+0.24%) |
Feb 02, 2016 | 4.813 | 4.853 | 4.813 | 4.850 | 36,703 | -0.03(-0.68%) |
Feb 01, 2016 | 4.824 | 4.901 | 4.824 | 4.883 | 14,406 | +0.02(+0.38%) |
Jan 29, 2016 | 4.835 | 4.886 | 4.791 | 4.864 | 36,001 | +0.03(+0.61%) |
Jan 28, 2016 | 4.883 | 4.883 | 4.765 | 4.835 | 46,921 | -0.03(-0.68%) |
Jan 27, 2016 | 4.883 | 4.920 | 4.807 | 4.868 | 62,633 | -0.02(-0.38%) |
Jan 26, 2016 | 4.798 | 4.920 | 4.798 | 4.886 | 35,789 | +0.10(+2.15%) |
Jan 25, 2016 | 4.750 | 4.791 | 4.750 | 4.784 | 69,313 | +0.02(+0.37%) |
Jan 22, 2016 | 4.769 | 4.817 | 4.725 | 4.766 | 42,558 | +0.11(+2.32%) |
Jan 21, 2016 | 4.614 | 4.688 | 4.570 | 4.658 | 45,485 | +0.02(+0.38%) |
Jan 20, 2016 | 4.673 | 4.684 | 4.545 | 4.640 | 150,421 | -0.09(-1.94%) |
Jan 19, 2016 | 4.743 | 4.769 | 4.717 | 4.732 | 87,054 | +0.01(+0.31%) |
Jan 15, 2016 | 4.835 | 4.717 | 4.717 | 4.717 | 121,845 | -0.27(-5.45%) |
Jan 14, 2016 | 4.971 | 5.034 | 4.892 | 4.989 | 47,236 | +0.06(+1.19%) |
Jan 13, 2016 | 4.989 | 5.008 | 4.629 | 4.931 | 125,125 | -0.06(-1.18%) |
Jan 12, 2016 | 5.067 | 5.067 | 4.949 | 4.989 | 24,004 | -0.03(-0.51%) |
Jan 11, 2016 | 5.015 | 5.037 | 4.975 | 5.015 | 61,061 | +0.04(+0.81%) |
Jan 08, 2016 | 5.037 | 5.074 | 4.975 | 4.975 | 18,363 | -0.05(-1.01%) |
Jan 07, 2016 | 5.063 | 5.133 | 4.982 | 5.026 | 110,835 | -0.14(-2.64%) |
Jan 06, 2016 | 5.173 | 5.184 | 5.155 | 5.162 | 14,771 | -0.08(-1.61%) |
Jan 05, 2016 | 5.170 | 5.383 | 5.170 | 5.247 | 107,319 | +0.00(+0.00%) |