Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.494 | 5.571 | 5.494 | 5.552 | 2,052,174 | +0.06(+1.18%) |
Mar 30, 2016 | 5.545 | 5.558 | 5.455 | 5.487 | 1,927,852 | -0.06(-1.05%) |
Mar 29, 2016 | 5.313 | 5.545 | 5.287 | 5.545 | 3,243,806 | +0.12(+2.26%) |
Mar 28, 2016 | 5.378 | 5.426 | 5.353 | 5.423 | 1,635,601 | +0.06(+1.06%) |
Mar 24, 2016 | 5.309 | 5.366 | 5.366 | 5.366 | 1,613,712 | +0.04(+0.83%) |
Mar 23, 2016 | 5.435 | 5.442 | 5.322 | 5.322 | 1,773,538 | -0.11(-1.98%) |
Mar 22, 2016 | 5.423 | 5.445 | 5.366 | 5.429 | 1,759,482 | +0.01(+0.12%) |
Mar 21, 2016 | 5.518 | 5.537 | 5.391 | 5.423 | 1,430,439 | -0.10(-1.83%) |
Mar 18, 2016 | 5.549 | 5.575 | 5.508 | 5.524 | 3,556,527 | +0.00(+0.00%) |
Mar 17, 2016 | 5.404 | 5.549 | 5.385 | 5.524 | 1,912,786 | +0.13(+2.34%) |
Mar 16, 2016 | 5.284 | 5.397 | 5.265 | 5.397 | 1,534,584 | +0.10(+1.91%) |
Mar 15, 2016 | 5.296 | 5.315 | 5.242 | 5.296 | 1,021,862 | -0.04(-0.71%) |
Mar 14, 2016 | 5.328 | 5.341 | 5.271 | 5.334 | 1,122,773 | +0.00(+0.00%) |
Mar 11, 2016 | 5.284 | 5.347 | 5.265 | 5.334 | 1,876,645 | +0.11(+2.06%) |
Mar 10, 2016 | 5.284 | 5.303 | 5.151 | 5.227 | 1,557,861 | -0.03(-0.48%) |
Mar 09, 2016 | 5.208 | 5.322 | 5.189 | 5.252 | 1,539,121 | +0.06(+1.22%) |
Mar 08, 2016 | 5.372 | 5.372 | 5.144 | 5.189 | 2,950,188 | -0.19(-3.53%) |
Mar 07, 2016 | 5.284 | 5.378 | 5.258 | 5.378 | 1,884,828 | +0.09(+1.67%) |
Mar 04, 2016 | 5.252 | 5.290 | 5.220 | 5.290 | 1,392,641 | +0.04(+0.72%) |
Mar 03, 2016 | 5.163 | 5.252 | 5.132 | 5.252 | 1,774,306 | +0.09(+1.72%) |
Mar 02, 2016 | 5.049 | 5.170 | 5.043 | 5.163 | 2,663,944 | +0.09(+1.75%) |
Mar 01, 2016 | 4.923 | 5.075 | 4.910 | 5.075 | 2,324,973 | +0.18(+3.62%) |
Feb 29, 2016 | 4.879 | 4.936 | 4.853 | 4.898 | 2,586,220 | +0.02(+0.39%) |
Feb 26, 2016 | 4.866 | 4.917 | 4.847 | 4.879 | 1,595,311 | +0.02(+0.39%) |
Feb 25, 2016 | 4.803 | 4.879 | 4.796 | 4.860 | 1,792,616 | +0.08(+1.72%) |
Feb 24, 2016 | 4.746 | 4.803 | 4.682 | 4.777 | 1,716,438 | +0.04(+0.80%) |
Feb 23, 2016 | 4.543 | 4.752 | 4.543 | 4.739 | 2,820,007 | +0.16(+3.45%) |
Feb 22, 2016 | 4.531 | 4.594 | 4.531 | 4.581 | 1,576,079 | +0.08(+1.83%) |
Feb 19, 2016 | 4.499 | 4.521 | 4.480 | 4.499 | 1,223,996 | -0.01(-0.14%) |
Feb 18, 2016 | 4.486 | 4.518 | 4.448 | 4.505 | 2,014,242 | +0.03(+0.71%) |
Feb 17, 2016 | 4.410 | 4.521 | 4.404 | 4.474 | 2,171,707 | +0.08(+1.87%) |
Feb 16, 2016 | 4.296 | 4.410 | 4.290 | 4.391 | 4,303,976 | +0.10(+2.36%) |
Feb 12, 2016 | 4.202 | 4.290 | 4.290 | 4.290 | 2,878,796 | +0.11(+2.57%) |
Feb 11, 2016 | 4.221 | 4.240 | 4.132 | 4.183 | 2,345,587 | -0.10(-2.36%) |
Feb 10, 2016 | 4.315 | 4.366 | 4.277 | 4.284 | 1,657,794 | +0.01(+0.30%) |
Feb 09, 2016 | 4.360 | 4.366 | 4.265 | 4.271 | 1,876,137 | -0.13(-3.02%) |
Feb 08, 2016 | 4.505 | 4.531 | 4.328 | 4.404 | 2,252,996 | -0.13(-2.93%) |
Feb 05, 2016 | 4.556 | 4.594 | 4.521 | 4.537 | 1,648,428 | -0.04(-0.83%) |
Feb 04, 2016 | 4.607 | 4.632 | 4.565 | 4.575 | 1,344,064 | -0.04(-0.96%) |
Feb 03, 2016 | 4.626 | 4.660 | 4.575 | 4.619 | 1,736,945 | +0.01(+0.27%) |
Feb 02, 2016 | 4.619 | 4.635 | 4.534 | 4.607 | 1,459,249 | -0.03(-0.55%) |
Feb 01, 2016 | 4.594 | 4.679 | 4.575 | 4.632 | 1,850,101 | -0.01(-0.14%) |
Jan 29, 2016 | 4.493 | 4.651 | 4.493 | 4.638 | 3,258,540 | +0.15(+3.38%) |
Jan 28, 2016 | 4.512 | 4.556 | 4.464 | 4.486 | 1,170,574 | -0.01(-0.14%) |
Jan 27, 2016 | 4.556 | 4.562 | 4.467 | 4.493 | 1,417,606 | -0.08(-1.66%) |
Jan 26, 2016 | 4.474 | 4.581 | 4.461 | 4.569 | 1,839,929 | +0.11(+2.41%) |
Jan 25, 2016 | 4.512 | 4.569 | 4.448 | 4.461 | 1,561,505 | -0.06(-1.26%) |
Jan 22, 2016 | 4.398 | 4.537 | 4.398 | 4.518 | 2,308,526 | +0.14(+3.18%) |
Jan 21, 2016 | 4.379 | 4.486 | 4.353 | 4.379 | 2,471,525 | -0.01(-0.29%) |
Jan 20, 2016 | 4.448 | 4.455 | 4.170 | 4.391 | 3,968,588 | -0.11(-2.39%) |
Jan 19, 2016 | 4.569 | 4.575 | 4.455 | 4.499 | 2,087,388 | -0.04(-0.84%) |
Jan 15, 2016 | 4.505 | 4.537 | 4.537 | 4.537 | 3,031,618 | -0.04(-0.83%) |
Jan 14, 2016 | 4.588 | 4.657 | 4.480 | 4.575 | 3,567,944 | -0.01(-0.14%) |
Jan 13, 2016 | 4.657 | 4.727 | 4.565 | 4.581 | 2,581,932 | -0.08(-1.63%) |
Jan 12, 2016 | 4.834 | 4.834 | 4.619 | 4.657 | 4,955,262 | -0.14(-2.90%) |
Jan 11, 2016 | 4.879 | 4.885 | 4.796 | 4.796 | 3,845,513 | -0.05(-1.04%) |
Jan 08, 2016 | 5.024 | 5.024 | 4.841 | 4.847 | 3,554,166 | -0.16(-3.16%) |
Jan 07, 2016 | 5.062 | 5.087 | 5.005 | 5.005 | 2,165,575 | -0.13(-2.47%) |
Jan 06, 2016 | 5.075 | 5.143 | 5.062 | 5.132 | 1,774,565 | +0.02(+0.37%) |
Jan 05, 2016 | 5.005 | 5.132 | 5.002 | 5.113 | 1,959,637 | +0.11(+2.15%) |