Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.842 | 4.915 | 4.514 | 4.514 | 277,077 | -0.29(-6.06%) |
Mar 30, 2016 | 4.587 | 5.024 | 4.587 | 4.806 | 97,065 | +0.29(+6.52%) |
Mar 29, 2016 | 4.405 | 4.587 | 4.369 | 4.512 | 132,081 | +0.03(+0.75%) |
Mar 28, 2016 | 4.587 | 4.806 | 4.442 | 4.478 | 138,519 | -0.33(-6.82%) |
Mar 24, 2016 | 4.733 | 4.806 | 4.806 | 4.806 | 172,658 | -0.07(-1.49%) |
Mar 23, 2016 | 5.170 | 5.315 | 4.806 | 4.879 | 203,662 | -0.36(-6.94%) |
Mar 22, 2016 | 5.279 | 5.461 | 5.206 | 5.243 | 75,300 | -0.11(-2.04%) |
Mar 21, 2016 | 5.643 | 5.754 | 5.243 | 5.352 | 140,155 | -0.18(-3.29%) |
Mar 18, 2016 | 5.461 | 5.620 | 5.133 | 5.534 | 204,403 | +0.15(+2.70%) |
Mar 17, 2016 | 5.133 | 5.425 | 5.061 | 5.388 | 133,886 | +0.25(+4.96%) |
Mar 16, 2016 | 4.879 | 5.279 | 4.879 | 5.133 | 94,604 | +0.33(+6.82%) |
Mar 15, 2016 | 5.097 | 5.133 | 4.769 | 4.806 | 146,646 | -0.51(-9.59%) |
Mar 14, 2016 | 5.315 | 5.570 | 5.024 | 5.315 | 166,149 | +0.04(+0.69%) |
Mar 11, 2016 | 4.842 | 5.425 | 4.842 | 5.279 | 120,120 | +0.51(+10.69%) |
Mar 10, 2016 | 5.061 | 5.133 | 4.587 | 4.769 | 169,222 | -0.29(-5.76%) |
Mar 09, 2016 | 5.425 | 5.497 | 4.772 | 5.061 | 113,147 | -0.04(-0.71%) |
Mar 08, 2016 | 6.189 | 6.262 | 4.733 | 5.097 | 330,523 | -0.84(-14.11%) |
Mar 07, 2016 | 5.425 | 6.335 | 5.352 | 5.934 | 531,809 | +0.91(+18.12%) |
Mar 04, 2016 | 4.806 | 5.279 | 4.551 | 5.024 | 532,708 | +0.44(+9.52%) |
Mar 03, 2016 | 3.896 | 4.660 | 3.859 | 4.587 | 458,674 | +0.73(+18.87%) |
Mar 02, 2016 | 4.078 | 4.078 | 3.750 | 3.859 | 159,876 | -0.07(-1.85%) |
Mar 01, 2016 | 4.223 | 4.223 | 3.859 | 3.932 | 149,017 | -0.15(-3.57%) |
Feb 29, 2016 | 4.005 | 4.223 | 3.837 | 4.078 | 142,697 | +0.33(+8.74%) |
Feb 26, 2016 | 3.532 | 4.005 | 3.532 | 3.750 | 126,783 | +0.12(+3.37%) |
Feb 25, 2016 | 3.641 | 3.641 | 3.459 | 3.628 | 102,517 | -0.01(-0.36%) |
Feb 24, 2016 | 3.823 | 3.823 | 3.459 | 3.641 | 154,613 | -0.22(-5.66%) |
Feb 23, 2016 | 4.296 | 4.296 | 3.750 | 3.859 | 111,062 | -0.36(-8.62%) |
Feb 22, 2016 | 4.005 | 4.296 | 3.932 | 4.223 | 191,194 | +0.29(+7.41%) |
Feb 19, 2016 | 4.041 | 4.078 | 3.750 | 3.932 | 123,389 | -0.04(-0.92%) |
Feb 18, 2016 | 4.369 | 4.478 | 3.677 | 3.968 | 262,345 | -0.29(-6.84%) |
Feb 17, 2016 | 3.640 | 4.514 | 3.531 | 4.260 | 353,328 | +0.73(+20.78%) |
Feb 16, 2016 | 3.277 | 3.641 | 3.058 | 3.527 | 252,980 | +0.54(+18.13%) |
Feb 12, 2016 | 3.277 | 2.985 | 2.985 | 2.985 | 402,009 | +0.07(+2.50%) |
Feb 11, 2016 | 3.641 | 3.677 | 2.884 | 2.913 | 539,287 | -0.80(-21.57%) |
Feb 10, 2016 | 3.714 | 4.005 | 3.641 | 3.714 | 289,335 | -0.11(-2.86%) |
Feb 09, 2016 | 4.332 | 4.369 | 3.641 | 3.823 | 565,391 | -0.44(-10.26%) |
Feb 08, 2016 | 4.915 | 4.951 | 4.114 | 4.260 | 598,314 | -0.76(-15.22%) |
Feb 05, 2016 | 5.425 | 5.570 | 4.951 | 5.024 | 381,206 | -0.33(-6.12%) |
Feb 04, 2016 | 5.461 | 5.752 | 5.279 | 5.352 | 427,922 | -0.29(-5.16%) |
Feb 03, 2016 | 4.951 | 5.825 | 4.551 | 5.643 | 1,505,102 | -2.26(-28.57%) |
Feb 02, 2016 | 8.010 | 8.010 | 7.500 | 7.900 | 148,954 | -0.29(-3.56%) |
Feb 01, 2016 | 8.410 | 8.701 | 7.646 | 8.192 | 200,874 | -0.18(-2.17%) |
Jan 29, 2016 | 8.519 | 8.738 | 7.864 | 8.374 | 215,319 | -0.04(-0.43%) |
Jan 28, 2016 | 9.102 | 9.247 | 8.301 | 8.410 | 197,432 | -0.33(-3.75%) |
Jan 27, 2016 | 8.519 | 9.357 | 8.082 | 8.738 | 292,617 | +0.51(+6.19%) |
Jan 26, 2016 | 7.791 | 8.264 | 7.646 | 8.228 | 274,026 | +0.80(+10.78%) |
Jan 25, 2016 | 7.755 | 7.849 | 7.354 | 7.427 | 151,871 | -0.25(-3.32%) |
Jan 22, 2016 | 7.136 | 7.997 | 7.027 | 7.682 | 305,629 | +0.91(+13.44%) |
Jan 21, 2016 | 6.153 | 7.391 | 6.080 | 6.772 | 153,451 | +0.62(+10.06%) |
Jan 20, 2016 | 6.626 | 6.735 | 5.643 | 6.153 | 291,837 | -0.47(-7.14%) |
Jan 19, 2016 | 7.209 | 7.281 | 6.596 | 6.626 | 189,432 | -0.36(-5.21%) |
Jan 15, 2016 | 7.063 | 6.990 | 6.990 | 6.990 | 216,660 | -0.22(-3.03%) |
Jan 14, 2016 | 6.480 | 7.281 | 4.806 | 7.209 | 514,566 | +0.73(+11.24%) |
Jan 13, 2016 | 7.718 | 7.791 | 6.444 | 6.480 | 362,635 | -0.98(-13.17%) |
Jan 12, 2016 | 8.192 | 8.306 | 7.281 | 7.463 | 321,904 | -0.58(-7.24%) |
Jan 11, 2016 | 8.883 | 8.920 | 7.791 | 8.046 | 299,313 | -0.58(-6.75%) |
Jan 08, 2016 | 9.102 | 9.466 | 8.592 | 8.628 | 261,118 | -0.44(-4.82%) |
Jan 07, 2016 | 9.830 | 9.903 | 9.065 | 9.065 | 374,440 | -0.87(-8.79%) |
Jan 06, 2016 | 10.38 | 10.47 | 9.939 | 9.939 | 293,997 | -0.66(-6.19%) |
Jan 05, 2016 | 11.50 | 11.50 | 10.59 | 10.59 | 193,544 | -0.58(-5.21%) |