Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.500 | 4.850 | 4.500 | 4.660 | 119,510 | +0.19(+4.25%) |
Mar 30, 2016 | 4.560 | 4.810 | 4.380 | 4.470 | 72,350 | -0.02(-0.45%) |
Mar 29, 2016 | 4.340 | 4.600 | 4.059 | 4.490 | 127,972 | +0.14(+3.22%) |
Mar 28, 2016 | 4.570 | 4.625 | 4.280 | 4.350 | 65,659 | -0.19(-4.19%) |
Mar 24, 2016 | 4.610 | 4.540 | 4.540 | 4.540 | 81,500 | -0.08(-1.73%) |
Mar 23, 2016 | 4.900 | 4.900 | 4.610 | 4.620 | 48,052 | -0.28(-5.71%) |
Mar 22, 2016 | 4.940 | 5.120 | 4.850 | 4.900 | 83,447 | -0.06(-1.21%) |
Mar 21, 2016 | 4.907 | 5.100 | 4.900 | 4.960 | 88,074 | +0.03(+0.61%) |
Mar 18, 2016 | 4.750 | 5.230 | 4.575 | 4.930 | 147,906 | +0.22(+4.67%) |
Mar 17, 2016 | 4.730 | 4.850 | 4.426 | 4.710 | 124,500 | -0.06(-1.26%) |
Mar 16, 2016 | 5.330 | 5.696 | 4.680 | 4.770 | 105,819 | -0.38(-7.38%) |
Mar 15, 2016 | 5.180 | 5.490 | 4.940 | 5.150 | 66,362 | -0.12(-2.28%) |
Mar 14, 2016 | 5.160 | 5.430 | 5.030 | 5.270 | 49,349 | -0.03(-0.57%) |
Mar 11, 2016 | 5.200 | 5.380 | 5.140 | 5.300 | 39,977 | +0.24(+4.74%) |
Mar 10, 2016 | 5.390 | 5.390 | 5.010 | 5.060 | 53,081 | -0.21(-3.98%) |
Mar 09, 2016 | 5.250 | 5.360 | 5.020 | 5.270 | 42,057 | +0.01(+0.19%) |
Mar 08, 2016 | 5.840 | 5.920 | 5.210 | 5.260 | 66,198 | -0.59(-10.09%) |
Mar 07, 2016 | 5.680 | 5.870 | 5.280 | 5.850 | 81,781 | +0.17(+2.99%) |
Mar 04, 2016 | 5.500 | 6.200 | 5.281 | 5.680 | 167,519 | +0.16(+2.90%) |
Mar 03, 2016 | 4.810 | 5.690 | 4.810 | 5.520 | 132,174 | +0.73(+15.24%) |
Mar 02, 2016 | 4.610 | 4.890 | 4.540 | 4.790 | 41,549 | +0.14(+3.01%) |
Mar 01, 2016 | 4.890 | 4.890 | 4.550 | 4.650 | 78,666 | -0.16(-3.33%) |
Feb 29, 2016 | 4.640 | 5.000 | 4.640 | 4.810 | 151,576 | +0.19(+4.11%) |
Feb 26, 2016 | 4.420 | 4.770 | 4.420 | 4.620 | 48,550 | +0.26(+5.96%) |
Feb 25, 2016 | 4.150 | 4.420 | 3.880 | 4.360 | 151,983 | +0.24(+5.83%) |
Feb 24, 2016 | 4.130 | 4.190 | 3.940 | 4.120 | 53,214 | -0.04(-0.96%) |
Feb 23, 2016 | 4.250 | 4.370 | 3.980 | 4.160 | 85,368 | -0.09(-2.12%) |
Feb 22, 2016 | 4.230 | 4.360 | 4.060 | 4.250 | 48,206 | +0.05(+1.19%) |
Feb 19, 2016 | 4.230 | 4.430 | 4.115 | 4.200 | 68,575 | -0.03(-0.71%) |
Feb 18, 2016 | 4.350 | 4.470 | 4.230 | 4.230 | 26,094 | -0.12(-2.76%) |
Feb 17, 2016 | 4.660 | 4.770 | 4.310 | 4.350 | 94,277 | -0.29(-6.25%) |
Feb 16, 2016 | 4.320 | 4.720 | 4.320 | 4.640 | 50,152 | +0.36(+8.41%) |
Feb 12, 2016 | 4.290 | 4.280 | 4.280 | 4.280 | 80,500 | +0.02(+0.47%) |
Feb 11, 2016 | 4.020 | 4.390 | 4.020 | 4.260 | 42,807 | +0.15(+3.65%) |
Feb 10, 2016 | 4.220 | 4.480 | 4.070 | 4.110 | 61,111 | -0.11(-2.61%) |
Feb 09, 2016 | 4.150 | 4.410 | 4.080 | 4.220 | 52,553 | +0.00(+0.00%) |
Feb 08, 2016 | 4.260 | 4.390 | 4.050 | 4.220 | 88,738 | -0.07(-1.63%) |
Feb 05, 2016 | 4.410 | 4.860 | 4.270 | 4.290 | 61,876 | -0.12(-2.72%) |
Feb 04, 2016 | 4.160 | 4.850 | 4.160 | 4.410 | 54,336 | +0.11(+2.56%) |
Feb 03, 2016 | 4.660 | 4.660 | 4.140 | 4.300 | 121,445 | -0.34(-7.33%) |
Feb 02, 2016 | 4.780 | 4.920 | 4.530 | 4.640 | 65,231 | -0.22(-4.53%) |
Feb 01, 2016 | 5.010 | 5.010 | 4.750 | 4.860 | 43,802 | -0.18(-3.57%) |
Jan 29, 2016 | 4.830 | 5.160 | 4.800 | 5.040 | 42,547 | +0.21(+4.35%) |
Jan 28, 2016 | 5.030 | 5.030 | 4.750 | 4.830 | 47,846 | -0.17(-3.40%) |
Jan 27, 2016 | 5.330 | 5.385 | 4.960 | 5.000 | 56,985 | -0.37(-6.89%) |
Jan 26, 2016 | 5.530 | 5.530 | 5.200 | 5.370 | 67,906 | -0.15(-2.72%) |
Jan 25, 2016 | 5.450 | 5.620 | 5.410 | 5.520 | 70,832 | +0.07(+1.28%) |
Jan 22, 2016 | 5.200 | 5.560 | 5.090 | 5.450 | 85,354 | +0.35(+6.86%) |
Jan 21, 2016 | 5.050 | 5.300 | 4.940 | 5.100 | 78,556 | +0.07(+1.39%) |
Jan 20, 2016 | 4.690 | 5.110 | 4.390 | 5.030 | 132,841 | +0.22(+4.57%) |
Jan 19, 2016 | 4.930 | 5.140 | 4.650 | 4.810 | 152,006 | -0.05(-1.03%) |
Jan 15, 2016 | 4.900 | 4.860 | 4.860 | 4.860 | 72,900 | -0.20(-3.95%) |
Jan 14, 2016 | 4.770 | 5.240 | 4.550 | 5.060 | 87,630 | +0.31(+6.53%) |
Jan 13, 2016 | 5.070 | 5.160 | 4.690 | 4.750 | 89,929 | -0.34(-6.68%) |
Jan 12, 2016 | 5.380 | 5.610 | 4.770 | 5.090 | 140,544 | -0.26(-4.86%) |
Jan 11, 2016 | 5.760 | 6.260 | 5.110 | 5.350 | 271,133 | -0.40(-6.96%) |
Jan 08, 2016 | 5.770 | 5.966 | 5.680 | 5.750 | 151,131 | -0.02(-0.35%) |
Jan 07, 2016 | 5.940 | 6.080 | 5.748 | 5.770 | 161,955 | -0.34(-5.56%) |
Jan 06, 2016 | 6.280 | 6.330 | 5.960 | 6.110 | 97,784 | -0.31(-4.83%) |
Jan 05, 2016 | 6.100 | 6.500 | 5.960 | 6.420 | 97,235 | +0.34(+5.59%) |