Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.460 | 5.460 | 5.160 | 5.180 | 325,074 | -0.26(-4.78%) |
Mar 30, 2016 | 5.560 | 5.610 | 5.430 | 5.440 | 184,991 | -0.11(-1.98%) |
Mar 29, 2016 | 4.990 | 5.560 | 4.990 | 5.550 | 236,440 | +0.55(+11.00%) |
Mar 28, 2016 | 5.100 | 5.100 | 4.960 | 5.000 | 141,254 | -0.11(-2.15%) |
Mar 24, 2016 | 4.950 | 5.110 | 5.110 | 5.110 | 119,700 | +0.10(+2.00%) |
Mar 23, 2016 | 5.310 | 5.310 | 4.980 | 5.010 | 162,650 | -0.28(-5.29%) |
Mar 22, 2016 | 5.410 | 5.410 | 5.240 | 5.290 | 120,033 | -0.13(-2.40%) |
Mar 21, 2016 | 5.590 | 5.705 | 5.410 | 5.420 | 172,817 | -0.24(-4.24%) |
Mar 18, 2016 | 5.330 | 5.670 | 5.280 | 5.660 | 353,545 | +0.36(+6.79%) |
Mar 17, 2016 | 5.190 | 5.350 | 5.170 | 5.300 | 192,739 | +0.13(+2.51%) |
Mar 16, 2016 | 5.140 | 5.250 | 5.090 | 5.170 | 116,802 | +0.03(+0.58%) |
Mar 15, 2016 | 5.120 | 5.200 | 4.980 | 5.140 | 260,927 | +0.02(+0.39%) |
Mar 14, 2016 | 5.150 | 5.250 | 5.100 | 5.120 | 171,163 | -0.06(-1.16%) |
Mar 11, 2016 | 5.020 | 5.240 | 5.000 | 5.180 | 148,886 | +0.19(+3.81%) |
Mar 10, 2016 | 5.110 | 5.140 | 4.880 | 4.990 | 212,991 | -0.09(-1.77%) |
Mar 09, 2016 | 5.030 | 5.130 | 4.950 | 5.080 | 181,785 | +0.06(+1.20%) |
Mar 08, 2016 | 5.300 | 5.320 | 4.867 | 5.020 | 316,196 | -0.30(-5.64%) |
Mar 07, 2016 | 4.840 | 5.330 | 4.840 | 5.320 | 363,820 | +0.47(+9.69%) |
Mar 04, 2016 | 4.680 | 5.060 | 4.660 | 4.850 | 547,838 | +0.22(+4.75%) |
Mar 03, 2016 | 4.700 | 4.790 | 4.595 | 4.630 | 398,740 | -0.06(-1.28%) |
Mar 02, 2016 | 4.660 | 4.750 | 4.640 | 4.690 | 191,247 | +0.01(+0.21%) |
Mar 01, 2016 | 4.670 | 4.750 | 4.659 | 4.680 | 161,144 | +0.01(+0.21%) |
Feb 29, 2016 | 4.640 | 4.850 | 4.640 | 4.670 | 239,424 | +0.03(+0.65%) |
Feb 26, 2016 | 4.580 | 4.650 | 4.570 | 4.640 | 275,146 | +0.11(+2.43%) |
Feb 25, 2016 | 4.600 | 4.630 | 4.500 | 4.530 | 157,377 | -0.07(-1.52%) |
Feb 24, 2016 | 4.500 | 4.640 | 4.460 | 4.600 | 324,679 | +0.04(+0.88%) |
Feb 23, 2016 | 4.440 | 4.630 | 4.440 | 4.560 | 374,425 | +0.07(+1.56%) |
Feb 22, 2016 | 4.600 | 4.610 | 4.480 | 4.490 | 334,542 | -0.08(-1.75%) |
Feb 19, 2016 | 4.460 | 4.600 | 4.460 | 4.570 | 252,470 | +0.10(+2.24%) |
Feb 18, 2016 | 4.600 | 4.600 | 4.459 | 4.470 | 257,846 | -0.11(-2.40%) |
Feb 17, 2016 | 4.570 | 4.630 | 4.540 | 4.580 | 434,400 | +0.01(+0.22%) |
Feb 16, 2016 | 4.600 | 4.620 | 4.490 | 4.570 | 365,084 | +0.07(+1.56%) |
Feb 12, 2016 | 4.530 | 4.500 | 4.500 | 4.500 | 440,300 | -0.05(-1.10%) |
Feb 11, 2016 | 4.520 | 4.580 | 4.420 | 4.550 | 380,666 | -0.02(-0.44%) |
Feb 10, 2016 | 4.600 | 4.640 | 4.530 | 4.570 | 620,927 | +0.02(+0.44%) |
Feb 09, 2016 | 4.550 | 4.660 | 4.520 | 4.550 | 620,485 | -0.07(-1.52%) |
Feb 08, 2016 | 4.640 | 4.720 | 4.490 | 4.620 | 757,740 | -0.06(-1.39%) |
Feb 05, 2016 | 5.010 | 5.255 | 4.660 | 4.685 | 693,995 | -0.35(-6.86%) |
Feb 04, 2016 | 5.720 | 5.850 | 4.970 | 5.030 | 929,798 | -1.09(-17.81%) |
Feb 03, 2016 | 6.260 | 6.260 | 6.020 | 6.120 | 268,620 | -0.09(-1.45%) |
Feb 02, 2016 | 6.240 | 6.380 | 6.180 | 6.210 | 134,397 | -0.08(-1.27%) |
Feb 01, 2016 | 6.440 | 6.490 | 6.190 | 6.290 | 138,440 | -0.22(-3.38%) |
Jan 29, 2016 | 6.280 | 6.520 | 6.270 | 6.510 | 273,976 | +0.23(+3.66%) |
Jan 28, 2016 | 6.140 | 6.290 | 6.090 | 6.280 | 141,283 | +0.23(+3.80%) |
Jan 27, 2016 | 6.180 | 6.250 | 6.020 | 6.050 | 182,634 | -0.18(-2.89%) |
Jan 26, 2016 | 6.040 | 6.240 | 5.990 | 6.230 | 203,147 | +0.20(+3.32%) |
Jan 25, 2016 | 6.310 | 6.380 | 6.020 | 6.030 | 174,244 | -0.36(-5.63%) |
Jan 22, 2016 | 6.220 | 6.400 | 6.060 | 6.390 | 146,258 | +0.26(+4.24%) |
Jan 21, 2016 | 6.070 | 6.220 | 5.960 | 6.130 | 264,733 | +0.05(+0.82%) |
Jan 20, 2016 | 5.880 | 6.160 | 5.670 | 6.080 | 343,028 | +0.10(+1.67%) |
Jan 19, 2016 | 5.980 | 6.035 | 5.740 | 5.980 | 347,246 | +0.17(+2.93%) |
Jan 15, 2016 | 5.900 | 5.810 | 5.810 | 5.810 | 429,800 | -0.26(-4.28%) |
Jan 14, 2016 | 5.740 | 6.155 | 5.710 | 6.070 | 356,636 | +0.41(+7.24%) |
Jan 13, 2016 | 5.930 | 5.970 | 5.570 | 5.660 | 245,473 | -0.24(-4.07%) |
Jan 12, 2016 | 5.930 | 6.000 | 5.800 | 5.900 | 244,696 | +0.01(+0.17%) |
Jan 11, 2016 | 5.900 | 5.930 | 5.750 | 5.890 | 271,452 | -0.01(-0.17%) |
Jan 08, 2016 | 6.090 | 6.210 | 5.880 | 5.900 | 323,045 | -0.19(-3.12%) |
Jan 07, 2016 | 6.240 | 6.360 | 6.010 | 6.090 | 334,311 | -0.28(-4.40%) |
Jan 06, 2016 | 6.260 | 6.420 | 6.250 | 6.370 | 223,956 | +0.05(+0.79%) |
Jan 05, 2016 | 6.540 | 6.580 | 6.270 | 6.320 | 198,156 | -0.22(-3.36%) |