Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.040 | 6.050 | 5.770 | 5.870 | 266,911 | -0.20(-3.29%) |
Mar 30, 2016 | 5.990 | 6.220 | 5.940 | 6.070 | 291,604 | +0.13(+2.19%) |
Mar 29, 2016 | 5.970 | 6.000 | 5.770 | 5.940 | 282,261 | -0.11(-1.82%) |
Mar 28, 2016 | 5.970 | 6.130 | 5.690 | 6.050 | 185,610 | +0.13(+2.20%) |
Mar 24, 2016 | 5.660 | 5.920 | 5.920 | 5.920 | 198,600 | +0.18(+3.14%) |
Mar 23, 2016 | 6.010 | 6.030 | 5.390 | 5.740 | 319,024 | -0.29(-4.81%) |
Mar 22, 2016 | 6.270 | 6.335 | 6.000 | 6.030 | 170,060 | -0.28(-4.44%) |
Mar 21, 2016 | 6.270 | 6.426 | 6.030 | 6.310 | 297,324 | +0.03(+0.48%) |
Mar 18, 2016 | 6.080 | 6.320 | 5.970 | 6.280 | 348,199 | +0.30(+5.02%) |
Mar 17, 2016 | 5.690 | 6.130 | 5.620 | 5.980 | 321,544 | +0.39(+6.98%) |
Mar 16, 2016 | 5.600 | 5.735 | 5.520 | 5.590 | 183,529 | +0.00(+0.00%) |
Mar 15, 2016 | 6.000 | 6.030 | 5.566 | 5.590 | 163,848 | -0.42(-6.99%) |
Mar 14, 2016 | 6.070 | 6.140 | 5.830 | 6.010 | 143,676 | -0.06(-0.99%) |
Mar 11, 2016 | 5.780 | 6.140 | 5.750 | 6.070 | 187,851 | +0.36(+6.30%) |
Mar 10, 2016 | 5.880 | 5.900 | 5.620 | 5.710 | 197,031 | -0.15(-2.56%) |
Mar 09, 2016 | 5.890 | 6.050 | 5.810 | 5.860 | 151,120 | -0.01(-0.17%) |
Mar 08, 2016 | 6.470 | 6.590 | 5.850 | 5.870 | 382,167 | -0.68(-10.38%) |
Mar 07, 2016 | 6.060 | 6.580 | 6.040 | 6.550 | 346,911 | +0.43(+7.03%) |
Mar 04, 2016 | 5.920 | 6.360 | 5.820 | 6.120 | 522,589 | +0.23(+3.90%) |
Mar 03, 2016 | 5.420 | 6.040 | 5.420 | 5.890 | 1,248,203 | +0.44(+8.07%) |
Mar 02, 2016 | 5.330 | 5.490 | 5.330 | 5.450 | 344,961 | +0.04(+0.74%) |
Mar 01, 2016 | 5.410 | 5.580 | 5.320 | 5.410 | 487,450 | +0.00(+0.00%) |
Feb 29, 2016 | 5.280 | 5.700 | 5.274 | 5.410 | 445,996 | +0.14(+2.66%) |
Feb 26, 2016 | 5.120 | 5.440 | 5.080 | 5.270 | 369,933 | +0.16(+3.13%) |
Feb 25, 2016 | 5.130 | 5.230 | 4.940 | 5.110 | 305,822 | -0.01(-0.20%) |
Feb 24, 2016 | 5.250 | 5.250 | 5.045 | 5.120 | 394,471 | -0.14(-2.66%) |
Feb 23, 2016 | 5.350 | 5.350 | 5.190 | 5.260 | 380,144 | -0.06(-1.13%) |
Feb 22, 2016 | 5.370 | 5.380 | 5.225 | 5.320 | 362,139 | +0.11(+2.11%) |
Feb 19, 2016 | 5.210 | 5.230 | 5.020 | 5.210 | 453,491 | -0.01(-0.19%) |
Feb 18, 2016 | 5.070 | 5.280 | 4.910 | 5.220 | 452,494 | +0.19(+3.78%) |
Feb 17, 2016 | 4.850 | 5.330 | 4.800 | 5.030 | 561,939 | +0.25(+5.23%) |
Feb 16, 2016 | 4.520 | 4.990 | 4.520 | 4.780 | 1,019,200 | +0.34(+7.66%) |
Feb 12, 2016 | 3.980 | 4.440 | 4.440 | 4.440 | 410,200 | +0.51(+12.98%) |
Feb 11, 2016 | 3.950 | 4.030 | 3.770 | 3.930 | 276,246 | -0.08(-2.00%) |
Feb 10, 2016 | 4.030 | 4.250 | 3.970 | 4.010 | 310,697 | +0.01(+0.25%) |
Feb 09, 2016 | 4.040 | 4.090 | 3.970 | 4.000 | 326,102 | -0.11(-2.68%) |
Feb 08, 2016 | 4.050 | 4.230 | 3.940 | 4.110 | 351,649 | +0.04(+0.98%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.065 | 4.070 | 251,578 | -0.13(-3.10%) |
Feb 04, 2016 | 4.090 | 4.280 | 4.040 | 4.200 | 440,625 | +0.12(+2.94%) |
Feb 03, 2016 | 4.190 | 4.190 | 3.930 | 4.080 | 339,561 | -0.04(-0.97%) |
Feb 02, 2016 | 4.320 | 4.320 | 4.080 | 4.120 | 261,260 | -0.21(-4.85%) |
Feb 01, 2016 | 4.310 | 4.380 | 4.170 | 4.330 | 322,178 | +0.01(+0.23%) |
Jan 29, 2016 | 4.170 | 4.359 | 4.160 | 4.320 | 542,175 | +0.16(+3.85%) |
Jan 28, 2016 | 4.410 | 4.450 | 4.130 | 4.160 | 256,346 | -0.19(-4.37%) |
Jan 27, 2016 | 4.450 | 4.560 | 4.340 | 4.350 | 325,675 | -0.06(-1.36%) |
Jan 26, 2016 | 4.200 | 4.520 | 4.150 | 4.410 | 424,417 | +0.25(+6.01%) |
Jan 25, 2016 | 4.520 | 4.560 | 4.140 | 4.160 | 449,193 | -0.43(-9.37%) |
Jan 22, 2016 | 4.920 | 5.030 | 4.575 | 4.590 | 423,811 | -0.19(-3.97%) |
Jan 21, 2016 | 4.520 | 5.100 | 4.510 | 4.780 | 615,060 | +0.24(+5.29%) |
Jan 20, 2016 | 4.330 | 4.600 | 4.090 | 4.540 | 714,435 | +0.14(+3.18%) |
Jan 19, 2016 | 4.630 | 4.680 | 4.280 | 4.400 | 641,882 | -0.22(-4.76%) |
Jan 15, 2016 | 4.650 | 4.620 | 4.620 | 4.620 | 800,500 | -0.16(-3.35%) |
Jan 14, 2016 | 4.790 | 4.870 | 4.650 | 4.780 | 595,189 | -0.01(-0.21%) |
Jan 13, 2016 | 4.930 | 5.150 | 4.785 | 4.790 | 1,732,402 | -0.14(-2.84%) |
Jan 12, 2016 | 4.600 | 5.030 | 4.600 | 4.930 | 1,748,278 | +0.47(+10.54%) |
Jan 11, 2016 | 4.230 | 4.540 | 4.230 | 4.460 | 2,231,984 | +0.24(+5.69%) |
Jan 08, 2016 | 5.120 | 5.150 | 4.020 | 4.220 | 8,768,598 | -2.96(-41.23%) |
Jan 07, 2016 | 7.460 | 7.950 | 7.060 | 7.180 | 1,051,300 | -0.39(-5.15%) |
Jan 06, 2016 | 7.610 | 7.710 | 7.360 | 7.570 | 282,104 | -0.19(-2.45%) |
Jan 05, 2016 | 8.200 | 8.250 | 7.610 | 7.760 | 372,384 | -0.41(-5.02%) |