Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.780 | 5.780 | 5.420 | 5.420 | 6,448 | -0.15(-2.69%) |
Mar 30, 2016 | 5.600 | 5.780 | 5.510 | 5.570 | 3,807 | -0.13(-2.28%) |
Mar 29, 2016 | 5.620 | 5.750 | 5.540 | 5.700 | 10,584 | +0.18(+3.24%) |
Mar 28, 2016 | 5.620 | 5.620 | 5.521 | 5.521 | 1,900 | -0.11(-1.94%) |
Mar 24, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 2,800 | +0.00(+0.00%) |
Mar 23, 2016 | 5.800 | 5.800 | 5.630 | 5.630 | 4,267 | -0.25(-4.25%) |
Mar 22, 2016 | 5.767 | 5.880 | 5.756 | 5.880 | 1,128 | +0.04(+0.68%) |
Mar 21, 2016 | 5.860 | 5.860 | 5.810 | 5.840 | 4,789 | +0.04(+0.69%) |
Mar 18, 2016 | 5.740 | 5.880 | 5.740 | 5.800 | 15,864 | +0.07(+1.22%) |
Mar 17, 2016 | 5.600 | 5.740 | 5.600 | 5.730 | 6,797 | +0.05(+0.92%) |
Mar 16, 2016 | 5.680 | 5.690 | 5.678 | 5.678 | 474 | +0.07(+1.20%) |
Mar 15, 2016 | 5.460 | 5.610 | 5.460 | 5.610 | 4,798 | +0.10(+1.81%) |
Mar 14, 2016 | 5.520 | 5.520 | 5.480 | 5.510 | 2,450 | +0.09(+1.70%) |
Mar 11, 2016 | 5.500 | 5.500 | 5.400 | 5.418 | 9,494 | -0.03(-0.59%) |
Mar 10, 2016 | 5.470 | 5.499 | 5.450 | 5.450 | 2,410 | -0.02(-0.37%) |
Mar 09, 2016 | 5.463 | 5.560 | 5.463 | 5.470 | 640 | -0.07(-1.26%) |
Mar 08, 2016 | 5.453 | 5.720 | 5.453 | 5.540 | 1,880 | -0.07(-1.25%) |
Mar 07, 2016 | 5.603 | 5.750 | 5.603 | 5.610 | 4,941 | +0.13(+2.37%) |
Mar 04, 2016 | 5.600 | 5.661 | 5.480 | 5.480 | 3,377 | +0.01(+0.18%) |
Mar 03, 2016 | 5.600 | 5.700 | 5.470 | 5.470 | 739 | -0.03(-0.55%) |
Mar 02, 2016 | 5.550 | 5.564 | 5.500 | 5.500 | 11,852 | -0.07(-1.26%) |
Mar 01, 2016 | 5.350 | 5.678 | 5.343 | 5.570 | 8,243 | +0.35(+6.70%) |
Feb 29, 2016 | 5.203 | 5.300 | 5.203 | 5.220 | 2,105 | +0.11(+2.17%) |
Feb 26, 2016 | 5.090 | 5.110 | 5.090 | 5.109 | 1,143 | +0.01(+0.20%) |
Feb 23, 2016 | 5.130 | 5.099 | 5.099 | 5.099 | 3,600 | -0.04(-0.80%) |
Feb 22, 2016 | 4.990 | 5.190 | 4.990 | 5.140 | 3,494 | +0.15(+3.01%) |
Feb 19, 2016 | 5.080 | 5.140 | 4.990 | 4.990 | 1,863 | -0.06(-1.19%) |
Feb 18, 2016 | 5.050 | 5.050 | 5.040 | 5.050 | 1,896 | -0.05(-0.94%) |
Feb 17, 2016 | 4.950 | 5.090 | 4.901 | 5.098 | 16,652 | +0.21(+4.25%) |
Feb 16, 2016 | 4.792 | 4.898 | 4.720 | 4.890 | 12,178 | +0.09(+1.85%) |
Feb 11, 2016 | 4.630 | 4.801 | 4.801 | 4.801 | 3,100 | +0.17(+3.66%) |
Feb 10, 2016 | 4.632 | 4.632 | 4.632 | 4.632 | 152 | -0.03(-0.66%) |
Feb 09, 2016 | 4.640 | 4.780 | 4.640 | 4.662 | 8,439 | +0.01(+0.27%) |
Feb 08, 2016 | 4.586 | 4.650 | 4.560 | 4.650 | 1,921 | -0.07(-1.48%) |
Feb 05, 2016 | 4.514 | 4.720 | 4.514 | 4.720 | 437 | +0.09(+1.94%) |
Feb 04, 2016 | 4.529 | 4.630 | 4.529 | 4.630 | 1,837 | +0.00(+0.00%) |
Feb 03, 2016 | 4.640 | 4.640 | 4.630 | 4.630 | 1,991 | -0.02(-0.43%) |
Feb 02, 2016 | 4.550 | 4.650 | 4.500 | 4.650 | 3,967 | -0.01(-0.22%) |
Feb 01, 2016 | 4.650 | 4.780 | 4.640 | 4.660 | 2,959 | -0.14(-2.91%) |
Jan 29, 2016 | 4.830 | 4.850 | 4.750 | 4.800 | 2,999 | +0.00(+0.00%) |
Jan 28, 2016 | 4.780 | 4.872 | 4.720 | 4.800 | 3,868 | +0.12(+2.56%) |
Jan 27, 2016 | 4.650 | 4.690 | 4.570 | 4.680 | 2,672 | +0.11(+2.41%) |
Jan 26, 2016 | 4.401 | 4.700 | 4.401 | 4.570 | 7,205 | +0.07(+1.56%) |
Jan 25, 2016 | 4.520 | 4.520 | 4.500 | 4.500 | 4,416 | -0.03(-0.66%) |
Jan 22, 2016 | 4.530 | 4.530 | 4.520 | 4.530 | 3,333 | +0.01(+0.22%) |
Jan 21, 2016 | 4.420 | 4.550 | 4.420 | 4.520 | 1,113 | +0.10(+2.26%) |
Jan 20, 2016 | 4.470 | 4.470 | 4.350 | 4.420 | 12,571 | -0.15(-3.28%) |
Jan 19, 2016 | 4.540 | 4.660 | 4.540 | 4.570 | 8,203 | +0.02(+0.44%) |
Jan 15, 2016 | 4.600 | 4.550 | 4.550 | 4.550 | 8,600 | -0.10(-2.13%) |
Jan 14, 2016 | 4.830 | 4.850 | 4.625 | 4.649 | 13,201 | -0.10(-2.12%) |
Jan 13, 2016 | 4.894 | 4.900 | 4.750 | 4.750 | 12,828 | -0.15(-3.06%) |
Jan 12, 2016 | 4.990 | 4.990 | 4.890 | 4.900 | 9,009 | -0.11(-2.20%) |
Jan 11, 2016 | 5.100 | 5.210 | 4.970 | 5.010 | 18,008 | -0.14(-2.72%) |
Jan 08, 2016 | 5.110 | 5.260 | 5.110 | 5.150 | 14,063 | -0.10(-1.90%) |
Jan 07, 2016 | 5.300 | 5.380 | 5.240 | 5.250 | 8,713 | -0.07(-1.32%) |
Jan 06, 2016 | 5.430 | 5.500 | 5.320 | 5.320 | 20,323 | -0.18(-3.27%) |
Jan 05, 2016 | 5.590 | 5.590 | 5.500 | 5.500 | 9,964 | -0.08(-1.43%) |