Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.865 | 5.865 | 5.591 | 5.620 | 21,518 | -0.02(-0.35%) |
Mar 30, 2016 | 5.800 | 5.845 | 5.591 | 5.640 | 27,836 | -0.16(-2.70%) |
Mar 29, 2016 | 5.689 | 5.875 | 5.650 | 5.796 | 53,673 | +0.11(+1.89%) |
Mar 28, 2016 | 5.640 | 5.751 | 5.585 | 5.689 | 14,745 | +0.05(+0.87%) |
Mar 24, 2016 | 5.542 | 5.640 | 5.640 | 5.640 | 21,856 | +0.04(+0.70%) |
Mar 23, 2016 | 5.532 | 5.610 | 5.473 | 5.601 | 49,624 | +0.10(+1.78%) |
Mar 22, 2016 | 5.416 | 5.522 | 5.416 | 5.503 | 26,687 | +0.03(+0.53%) |
Mar 21, 2016 | 5.570 | 5.570 | 5.421 | 5.474 | 59,671 | -0.08(-1.38%) |
Mar 18, 2016 | 5.618 | 5.618 | 5.417 | 5.551 | 34,493 | -0.02(-0.34%) |
Mar 17, 2016 | 5.618 | 5.675 | 5.522 | 5.570 | 20,209 | -0.05(-0.85%) |
Mar 16, 2016 | 5.320 | 5.762 | 5.320 | 5.618 | 108,431 | +0.50(+9.76%) |
Mar 15, 2016 | 5.138 | 5.210 | 5.013 | 5.119 | 33,670 | -0.01(-0.19%) |
Mar 14, 2016 | 5.042 | 5.253 | 5.042 | 5.128 | 35,062 | +0.16(+3.29%) |
Mar 11, 2016 | 4.994 | 5.128 | 4.926 | 4.965 | 48,418 | -0.01(-0.19%) |
Mar 10, 2016 | 5.066 | 5.109 | 4.965 | 4.975 | 53,326 | -0.10(-1.89%) |
Mar 09, 2016 | 5.138 | 5.359 | 5.051 | 5.071 | 9,188 | -0.04(-0.75%) |
Mar 08, 2016 | 5.176 | 5.186 | 5.042 | 5.109 | 26,136 | +0.02(+0.38%) |
Mar 07, 2016 | 5.157 | 5.234 | 5.071 | 5.090 | 12,627 | +0.01(+0.19%) |
Mar 04, 2016 | 5.109 | 5.147 | 5.004 | 5.080 | 29,793 | -0.02(-0.38%) |
Mar 03, 2016 | 5.138 | 5.224 | 4.984 | 5.099 | 25,014 | +0.03(+0.57%) |
Mar 02, 2016 | 5.186 | 5.306 | 5.011 | 5.071 | 42,891 | -0.30(-5.55%) |
Mar 01, 2016 | 5.330 | 5.397 | 5.071 | 5.368 | 43,097 | +0.09(+1.64%) |
Feb 29, 2016 | 5.263 | 5.455 | 5.176 | 5.282 | 27,207 | +0.05(+0.92%) |
Feb 26, 2016 | 5.243 | 5.318 | 5.205 | 5.234 | 31,394 | +0.03(+0.55%) |
Feb 25, 2016 | 5.091 | 5.243 | 5.091 | 5.205 | 9,334 | -0.01(-0.18%) |
Feb 24, 2016 | 5.119 | 5.215 | 5.109 | 5.215 | 41,438 | +0.07(+1.31%) |
Feb 23, 2016 | 5.182 | 5.182 | 5.003 | 5.147 | 7,269 | +0.06(+1.13%) |
Feb 22, 2016 | 5.178 | 5.178 | 5.023 | 5.090 | 7,192 | +0.07(+1.34%) |
Feb 19, 2016 | 4.936 | 5.042 | 4.821 | 5.023 | 8,535 | +0.04(+0.77%) |
Feb 18, 2016 | 5.138 | 5.138 | 4.936 | 4.984 | 9,225 | -0.09(-1.70%) |
Feb 17, 2016 | 5.003 | 5.215 | 5.003 | 5.071 | 35,327 | +0.12(+2.33%) |
Feb 16, 2016 | 4.898 | 5.023 | 4.754 | 4.955 | 41,898 | +0.06(+1.18%) |
Feb 12, 2016 | 4.830 | 4.898 | 4.898 | 4.898 | 15,723 | +0.11(+2.20%) |
Feb 11, 2016 | 4.792 | 4.850 | 4.792 | 4.792 | 6,608 | -0.05(-0.99%) |
Feb 10, 2016 | 4.917 | 4.917 | 4.782 | 4.840 | 27,467 | +0.05(+1.00%) |
Feb 09, 2016 | 4.869 | 4.888 | 4.792 | 4.792 | 10,579 | -0.07(-1.38%) |
Feb 08, 2016 | 4.811 | 4.859 | 4.754 | 4.859 | 29,042 | -0.01(-0.20%) |
Feb 05, 2016 | 4.869 | 4.888 | 4.802 | 4.869 | 18,786 | +0.00(+0.00%) |
Feb 04, 2016 | 4.975 | 5.080 | 4.830 | 4.869 | 23,754 | -0.11(-2.12%) |
Feb 03, 2016 | 4.975 | 4.987 | 4.821 | 4.975 | 44,259 | +0.01(+0.19%) |
Feb 02, 2016 | 5.051 | 5.090 | 4.888 | 4.965 | 9,531 | -0.12(-2.45%) |
Feb 01, 2016 | 5.061 | 5.138 | 5.042 | 5.090 | 9,069 | -0.01(-0.19%) |
Jan 29, 2016 | 5.003 | 5.147 | 5.003 | 5.099 | 18,533 | +0.11(+2.12%) |
Jan 28, 2016 | 5.003 | 5.023 | 4.898 | 4.994 | 15,926 | +0.07(+1.36%) |
Jan 27, 2016 | 4.955 | 5.042 | 4.898 | 4.926 | 12,712 | -0.11(-2.10%) |
Jan 26, 2016 | 5.051 | 5.099 | 5.013 | 5.032 | 16,703 | +0.08(+1.55%) |
Jan 25, 2016 | 4.936 | 4.994 | 4.926 | 4.955 | 19,330 | +0.05(+0.98%) |
Jan 22, 2016 | 4.984 | 5.032 | 4.840 | 4.907 | 11,084 | -0.02(-0.39%) |
Jan 21, 2016 | 4.830 | 4.984 | 4.801 | 4.926 | 18,396 | +0.09(+1.79%) |
Jan 20, 2016 | 4.811 | 4.859 | 4.763 | 4.840 | 18,507 | -0.02(-0.40%) |
Jan 19, 2016 | 4.965 | 4.965 | 4.802 | 4.859 | 45,469 | -0.08(-1.56%) |
Jan 15, 2016 | 5.023 | 4.936 | 4.936 | 4.936 | 24,574 | -0.09(-1.72%) |
Jan 14, 2016 | 5.042 | 5.119 | 5.013 | 5.023 | 14,353 | -0.01(-0.19%) |
Jan 13, 2016 | 5.119 | 5.138 | 4.994 | 5.032 | 31,144 | -0.05(-0.95%) |
Jan 12, 2016 | 5.061 | 5.157 | 5.023 | 5.080 | 22,047 | +0.03(+0.57%) |
Jan 11, 2016 | 5.205 | 5.243 | 5.013 | 5.051 | 69,999 | -0.15(-2.95%) |
Jan 08, 2016 | 5.282 | 5.282 | 5.186 | 5.205 | 29,293 | -0.04(-0.73%) |
Jan 07, 2016 | 5.234 | 5.301 | 5.234 | 5.243 | 14,311 | -0.01(-0.18%) |
Jan 06, 2016 | 5.330 | 5.445 | 5.234 | 5.253 | 23,340 | -0.09(-1.62%) |
Jan 05, 2016 | 5.483 | 5.483 | 5.320 | 5.339 | 18,438 | -0.09(-1.59%) |