Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.203 | 5.266 | 5.060 | 5.114 | 58,633 | -0.09(-1.72%) |
Mar 30, 2016 | 5.275 | 5.275 | 5.159 | 5.203 | 22,865 | -0.07(-1.36%) |
Mar 29, 2016 | 5.212 | 5.284 | 5.150 | 5.275 | 54,497 | +0.14(+2.80%) |
Mar 28, 2016 | 5.221 | 5.329 | 5.096 | 5.132 | 29,064 | -0.09(-1.72%) |
Mar 24, 2016 | 4.979 | 5.221 | 5.221 | 5.221 | 21,289 | +0.13(+2.65%) |
Mar 23, 2016 | 5.096 | 5.132 | 5.087 | 5.087 | 27,812 | -0.04(-0.87%) |
Mar 22, 2016 | 5.087 | 5.203 | 5.087 | 5.132 | 14,383 | -0.10(-1.89%) |
Mar 21, 2016 | 5.257 | 5.428 | 5.203 | 5.230 | 45,158 | -0.08(-1.52%) |
Mar 18, 2016 | 5.230 | 5.383 | 5.150 | 5.311 | 164,858 | +0.07(+1.37%) |
Mar 17, 2016 | 5.024 | 5.302 | 5.024 | 5.239 | 41,808 | +0.13(+2.46%) |
Mar 16, 2016 | 5.069 | 5.114 | 5.024 | 5.114 | 25,640 | +0.09(+1.79%) |
Mar 15, 2016 | 5.132 | 5.302 | 4.997 | 5.024 | 40,818 | -0.18(-3.45%) |
Mar 14, 2016 | 5.275 | 5.338 | 5.203 | 5.203 | 18,426 | -0.13(-2.36%) |
Mar 11, 2016 | 5.311 | 5.392 | 5.221 | 5.329 | 34,574 | +0.06(+1.19%) |
Mar 10, 2016 | 5.383 | 5.544 | 5.248 | 5.266 | 27,161 | -0.13(-2.33%) |
Mar 09, 2016 | 5.347 | 5.544 | 5.248 | 5.392 | 25,400 | +0.04(+0.67%) |
Mar 08, 2016 | 5.437 | 5.441 | 5.338 | 5.356 | 59,436 | -0.11(-1.97%) |
Mar 07, 2016 | 5.266 | 5.473 | 5.266 | 5.464 | 56,379 | +0.13(+2.53%) |
Mar 04, 2016 | 5.374 | 5.482 | 5.221 | 5.329 | 33,408 | -0.10(-1.82%) |
Mar 03, 2016 | 5.401 | 5.455 | 5.311 | 5.428 | 58,992 | -0.03(-0.49%) |
Mar 02, 2016 | 5.500 | 5.500 | 5.168 | 5.455 | 66,720 | -0.11(-1.94%) |
Mar 01, 2016 | 5.482 | 5.697 | 5.284 | 5.562 | 51,838 | +0.06(+1.14%) |
Feb 29, 2016 | 5.338 | 5.607 | 5.203 | 5.500 | 137,747 | +0.10(+1.83%) |
Feb 26, 2016 | 5.266 | 5.401 | 5.221 | 5.401 | 68,498 | +0.11(+2.03%) |
Feb 25, 2016 | 5.652 | 5.733 | 5.257 | 5.293 | 45,299 | -0.39(-6.94%) |
Feb 24, 2016 | 5.419 | 5.831 | 5.419 | 5.688 | 61,444 | +0.16(+2.92%) |
Feb 23, 2016 | 5.580 | 5.778 | 5.419 | 5.526 | 110,673 | -0.13(-2.22%) |
Feb 22, 2016 | 5.751 | 5.769 | 5.392 | 5.652 | 59,416 | -0.04(-0.63%) |
Feb 19, 2016 | 5.230 | 5.814 | 5.230 | 5.688 | 58,829 | +0.46(+8.75%) |
Feb 18, 2016 | 5.266 | 5.334 | 5.024 | 5.230 | 39,738 | -0.04(-0.68%) |
Feb 17, 2016 | 5.078 | 5.338 | 5.060 | 5.266 | 3,025,122 | +0.13(+2.62%) |
Feb 16, 2016 | 5.141 | 5.491 | 5.078 | 5.132 | 27,571 | -0.02(-0.35%) |
Feb 12, 2016 | 5.374 | 5.150 | 5.150 | 5.150 | 39,012 | -0.12(-2.21%) |
Feb 11, 2016 | 5.105 | 5.365 | 5.105 | 5.266 | 19,582 | +0.05(+1.03%) |
Feb 10, 2016 | 5.688 | 5.688 | 5.203 | 5.212 | 10,187 | +0.05(+1.04%) |
Feb 09, 2016 | 5.060 | 5.230 | 5.060 | 5.159 | 21,390 | +0.05(+1.05%) |
Feb 08, 2016 | 5.114 | 5.221 | 4.997 | 5.105 | 30,177 | -0.04(-0.70%) |
Feb 05, 2016 | 5.329 | 5.419 | 5.123 | 5.141 | 38,208 | -0.27(-4.98%) |
Feb 04, 2016 | 5.383 | 5.751 | 5.293 | 5.410 | 16,665 | +0.01(+0.17%) |
Feb 03, 2016 | 5.634 | 5.840 | 5.221 | 5.401 | 27,191 | -0.12(-2.11%) |
Feb 02, 2016 | 5.526 | 5.867 | 5.410 | 5.517 | 32,088 | -0.14(-2.54%) |
Feb 01, 2016 | 5.688 | 6.083 | 5.589 | 5.661 | 31,622 | -0.11(-1.87%) |
Jan 29, 2016 | 5.239 | 5.796 | 5.239 | 5.769 | 105,774 | +0.52(+9.91%) |
Jan 28, 2016 | 5.374 | 5.701 | 5.203 | 5.248 | 31,538 | -0.06(-1.18%) |
Jan 27, 2016 | 5.419 | 5.508 | 5.257 | 5.311 | 36,851 | -0.13(-2.47%) |
Jan 26, 2016 | 5.302 | 5.642 | 5.293 | 5.446 | 30,922 | +0.15(+2.88%) |
Jan 25, 2016 | 5.437 | 5.598 | 5.239 | 5.293 | 35,194 | -0.17(-3.12%) |
Jan 22, 2016 | 5.383 | 5.482 | 5.203 | 5.464 | 45,203 | +0.18(+3.40%) |
Jan 21, 2016 | 5.042 | 5.500 | 5.042 | 5.284 | 50,888 | +0.22(+4.25%) |
Jan 20, 2016 | 4.952 | 5.159 | 4.809 | 5.069 | 56,704 | +0.04(+0.71%) |
Jan 19, 2016 | 5.194 | 5.221 | 4.952 | 5.033 | 23,607 | -0.12(-2.26%) |
Jan 15, 2016 | 5.051 | 5.150 | 5.150 | 5.150 | 53,837 | -0.06(-1.20%) |
Jan 14, 2016 | 4.943 | 5.284 | 4.943 | 5.212 | 35,284 | +0.38(+7.79%) |
Jan 13, 2016 | 5.266 | 5.266 | 4.782 | 4.836 | 51,606 | -0.23(-4.60%) |
Jan 12, 2016 | 5.338 | 5.338 | 5.015 | 5.069 | 41,373 | -0.21(-3.91%) |
Jan 11, 2016 | 5.033 | 5.428 | 5.033 | 5.275 | 37,164 | +0.27(+5.38%) |
Jan 08, 2016 | 5.123 | 5.141 | 4.997 | 5.006 | 28,651 | -0.16(-3.12%) |
Jan 07, 2016 | 5.203 | 5.302 | 5.087 | 5.168 | 33,292 | -0.14(-2.70%) |
Jan 06, 2016 | 5.356 | 5.392 | 5.212 | 5.311 | 24,074 | +0.04(+0.85%) |
Jan 05, 2016 | 5.266 | 5.428 | 5.194 | 5.266 | 20,371 | +0.18(+3.53%) |