Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.517 | 5.517 | 5.230 | 5.346 | 700 | +0.06(+1.06%) |
Mar 30, 2016 | 5.290 | 5.290 | 5.290 | 5.290 | 100 | +0.14(+2.72%) |
Mar 29, 2016 | 4.950 | 5.150 | 4.920 | 5.150 | 300 | -0.08(-1.59%) |
Mar 28, 2016 | 5.230 | 5.248 | 5.230 | 5.233 | 27,000 | -0.19(-3.58%) |
Mar 24, 2016 | 5.427 | 5.427 | 5.427 | 0 | -0.09(-1.68%) | |
Mar 23, 2016 | 5.760 | 5.760 | 5.500 | 5.520 | 6,602 | -0.32(-5.48%) |
Mar 22, 2016 | 5.630 | 6.003 | 5.630 | 5.840 | 2,550 | +0.19(+3.36%) |
Mar 21, 2016 | 6.230 | 6.230 | 5.520 | 5.650 | 7,100 | -0.60(-9.57%) |
Mar 18, 2016 | 7.320 | 7.320 | 6.200 | 6.248 | 47,224 | -1.04(-14.29%) |
Mar 17, 2016 | 7.062 | 7.290 | 7.060 | 7.290 | 6,950 | +0.74(+11.30%) |
Mar 16, 2016 | 6.421 | 6.550 | 6.250 | 6.550 | 5,649 | +0.26(+4.12%) |
Mar 15, 2016 | 6.190 | 6.324 | 6.010 | 6.291 | 5,550 | +0.12(+1.96%) |
Mar 14, 2016 | 6.170 | 6.170 | 6.170 | 6.170 | 1,050 | -0.65(-9.50%) |
Mar 11, 2016 | 6.930 | 7.010 | 6.818 | 6.818 | 4,453 | +0.38(+5.87%) |
Mar 10, 2016 | 6.398 | 6.440 | 6.359 | 6.440 | 1,587 | -0.19(-2.87%) |
Mar 09, 2016 | 6.401 | 6.630 | 6.401 | 6.630 | 700 | +0.27(+4.25%) |
Mar 08, 2016 | 6.540 | 6.800 | 6.360 | 6.360 | 12,150 | -0.29(-4.36%) |
Mar 07, 2016 | 6.504 | 6.920 | 6.490 | 6.650 | 4,600 | +0.62(+10.28%) |
Mar 04, 2016 | 6.010 | 6.100 | 5.760 | 6.030 | 107,167 | +0.23(+3.97%) |
Mar 03, 2016 | 5.447 | 5.916 | 5.358 | 5.800 | 87,100 | +0.58(+11.11%) |
Mar 02, 2016 | 5.119 | 5.361 | 5.070 | 5.220 | 9,788 | +0.13(+2.64%) |
Mar 01, 2016 | 4.447 | 5.270 | 4.400 | 5.086 | 119,171 | +0.78(+18.00%) |
Feb 29, 2016 | 4.190 | 4.400 | 4.170 | 4.310 | 38,360 | +0.14(+3.36%) |
Feb 26, 2016 | 4.140 | 4.249 | 4.050 | 4.170 | 41,456 | +0.32(+8.31%) |
Feb 25, 2016 | 3.700 | 3.850 | 3.700 | 3.850 | 2,386 | +0.09(+2.39%) |
Feb 24, 2016 | 3.590 | 3.908 | 3.590 | 3.760 | 10,500 | +0.06(+1.62%) |
Feb 23, 2016 | 3.640 | 3.700 | 3.557 | 3.700 | 27,600 | -0.22(-5.59%) |
Feb 22, 2016 | 3.870 | 3.919 | 3.870 | 3.919 | 5,300 | +0.28(+7.84%) |
Feb 19, 2016 | 3.410 | 3.690 | 3.340 | 3.634 | 2,250 | +0.08(+2.37%) |
Feb 18, 2016 | 3.700 | 3.700 | 3.545 | 3.550 | 14,215 | -0.02(-0.67%) |
Feb 17, 2016 | 3.370 | 3.697 | 3.370 | 3.574 | 9,930 | +0.51(+16.79%) |
Feb 16, 2016 | 3.610 | 3.610 | 3.060 | 3.060 | 54,000 | -0.09(-2.86%) |
Feb 12, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.09(+2.97%) | |
Feb 11, 2016 | 2.840 | 3.059 | 2.750 | 3.059 | 10,800 | +0.10(+3.49%) |
Feb 10, 2016 | 3.130 | 3.130 | 2.930 | 2.956 | 1,300 | -0.23(-7.31%) |
Feb 09, 2016 | 3.497 | 3.497 | 3.100 | 3.189 | 5,596 | -0.40(-11.14%) |
Feb 08, 2016 | 3.810 | 3.960 | 3.560 | 3.589 | 4,066 | -0.13(-3.52%) |
Feb 05, 2016 | 3.650 | 4.000 | 3.650 | 3.720 | 14,176 | +0.11(+3.05%) |
Feb 04, 2016 | 4.140 | 4.140 | 3.610 | 3.610 | 7,750 | -0.36(-9.02%) |
Feb 03, 2016 | 3.090 | 3.968 | 3.000 | 3.968 | 14,050 | +0.96(+31.83%) |
Feb 02, 2016 | 3.020 | 3.039 | 2.964 | 3.010 | 30,448 | -0.16(-5.05%) |
Feb 01, 2016 | 3.166 | 3.170 | 3.166 | 3.170 | 1,500 | -0.14(-4.10%) |
Jan 29, 2016 | 3.300 | 3.450 | 3.270 | 3.306 | 5,559 | -0.05(-1.62%) |
Jan 28, 2016 | 3.560 | 3.610 | 3.360 | 3.360 | 1,050 | +0.16(+5.00%) |
Jan 27, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 190 | +0.05(+1.52%) |
Jan 26, 2016 | 2.920 | 3.152 | 2.920 | 3.152 | 1,300 | +0.36(+12.85%) |
Jan 25, 2016 | 2.842 | 3.010 | 2.740 | 2.793 | 2,500 | -0.29(-9.29%) |
Jan 22, 2016 | 3.010 | 3.079 | 3.010 | 3.079 | 200 | +0.15(+5.10%) |
Jan 21, 2016 | 2.210 | 3.054 | 2.210 | 2.930 | 19,340 | +0.67(+29.59%) |
Jan 20, 2016 | 2.240 | 2.261 | 2.030 | 2.261 | 3,750 | -0.23(-9.20%) |
Jan 19, 2016 | 2.740 | 2.740 | 2.490 | 2.490 | 1,400 | -0.23(-8.46%) |
Jan 15, 2016 | 2.720 | 2.720 | 2.720 | 0 | -0.31(-10.31%) | |
Jan 14, 2016 | 2.760 | 3.033 | 2.760 | 3.033 | 8,100 | +0.28(+10.32%) |
Jan 13, 2016 | 2.830 | 2.830 | 2.746 | 2.749 | 4,250 | -0.22(-7.52%) |
Jan 12, 2016 | 3.480 | 3.480 | 2.969 | 2.973 | 19,910 | -0.39(-11.52%) |
Jan 11, 2016 | 3.300 | 3.360 | 3.300 | 3.360 | 4,922 | -0.33(-8.94%) |
Jan 08, 2016 | 3.774 | 3.780 | 3.290 | 3.690 | 84,213 | +0.09(+2.50%) |
Jan 07, 2016 | 3.696 | 3.830 | 3.593 | 3.600 | 3,139 | -0.29(-7.46%) |
Jan 06, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | -0.54(-12.19%) |
Jan 05, 2016 | 4.430 | 4.478 | 4.410 | 4.430 | 1,300 | -0.27(-5.74%) |