Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.764 | 5.800 | 5.750 | 5.800 | 4,220 | -0.03(-0.51%) |
Mar 30, 2016 | 5.840 | 5.860 | 5.820 | 5.830 | 2,994 | +0.04(+0.69%) |
Mar 29, 2016 | 5.710 | 5.790 | 5.700 | 5.790 | 2,846 | +0.04(+0.70%) |
Mar 28, 2016 | 5.740 | 5.821 | 5.740 | 5.750 | 1,228 | +0.00(+0.00%) |
Mar 24, 2016 | 5.750 | 5.750 | 5.750 | 0 | +0.03(+0.52%) | |
Mar 23, 2016 | 5.740 | 5.800 | 5.720 | 5.720 | 2,886 | -0.11(-1.82%) |
Mar 22, 2016 | 5.764 | 5.874 | 5.764 | 5.826 | 4,113 | +0.12(+2.19%) |
Mar 21, 2016 | 5.704 | 5.704 | 5.701 | 5.701 | 681 | -0.05(-0.85%) |
Mar 18, 2016 | 5.770 | 5.805 | 5.750 | 5.750 | 11,868 | +0.14(+2.50%) |
Mar 17, 2016 | 5.570 | 5.630 | 5.544 | 5.610 | 59,657 | +0.04(+0.72%) |
Mar 16, 2016 | 5.490 | 5.620 | 5.490 | 5.570 | 10,125 | +0.14(+2.58%) |
Mar 15, 2016 | 5.414 | 5.435 | 5.414 | 5.430 | 2,772 | +0.01(+0.18%) |
Mar 14, 2016 | 5.446 | 5.446 | 5.420 | 5.420 | 2,923 | -0.08(-1.45%) |
Mar 11, 2016 | 5.520 | 5.520 | 5.480 | 5.500 | 20,739 | +0.21(+3.97%) |
Mar 10, 2016 | 5.320 | 5.330 | 5.200 | 5.290 | 7,214 | +0.00(+0.00%) |
Mar 09, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 8,194 | +0.12(+2.22%) |
Mar 08, 2016 | 5.210 | 5.210 | 5.170 | 5.175 | 5,418 | -0.06(-1.05%) |
Mar 07, 2016 | 5.250 | 5.250 | 5.220 | 5.230 | 12,575 | -0.22(-4.04%) |
Mar 04, 2016 | 5.468 | 5.270 | 5.450 | 3,782 | +0.18(+3.42%) | |
Mar 03, 2016 | 5.340 | 5.340 | 5.270 | 5.270 | 1,087 | -0.11(-2.04%) |
Mar 02, 2016 | 5.380 | 5.440 | 5.380 | 5.380 | 10,266 | +0.14(+2.67%) |
Mar 01, 2016 | 5.240 | 5.260 | 5.210 | 5.240 | 7,731 | +0.70(+15.42%) |
Feb 29, 2016 | 4.490 | 4.540 | 4.450 | 4.540 | 6,321 | +0.09(+2.02%) |
Feb 26, 2016 | 4.510 | 4.510 | 4.450 | 4.450 | 8,007 | +0.00(+0.00%) |
Feb 25, 2016 | 4.410 | 4.510 | 4.410 | 4.450 | 44,152 | +0.12(+2.70%) |
Feb 24, 2016 | 4.320 | 4.333 | 4.290 | 4.333 | 2,425 | -0.14(-3.11%) |
Feb 23, 2016 | 4.510 | 4.540 | 4.470 | 4.472 | 13,168 | -0.15(-3.20%) |
Feb 22, 2016 | 4.640 | 4.644 | 4.620 | 4.620 | 8,590 | +0.00(+0.00%) |
Feb 19, 2016 | 4.580 | 4.640 | 4.580 | 4.620 | 11,159 | +0.04(+0.76%) |
Feb 18, 2016 | 4.590 | 4.610 | 4.550 | 4.585 | 17,701 | +0.09(+2.12%) |
Feb 17, 2016 | 4.490 | 4.490 | 4.444 | 4.490 | 2,533 | -0.01(-0.22%) |
Feb 16, 2016 | 4.550 | 4.552 | 4.480 | 4.500 | 9,310 | +0.16(+3.69%) |
Feb 12, 2016 | 4.340 | 4.340 | 4.340 | 0 | +0.04(+0.93%) | |
Feb 11, 2016 | 4.302 | 4.340 | 4.280 | 4.300 | 6,107 | -0.11(-2.38%) |
Feb 10, 2016 | 4.430 | 4.430 | 4.380 | 4.405 | 9,383 | -0.08(-1.89%) |
Feb 09, 2016 | 4.450 | 4.510 | 4.450 | 4.490 | 3,559 | +0.00(+0.00%) |
Feb 08, 2016 | 4.500 | 4.515 | 4.460 | 4.490 | 13,174 | -0.17(-3.65%) |
Feb 05, 2016 | 4.690 | 4.690 | 4.640 | 4.660 | 6,804 | -0.09(-1.89%) |
Feb 04, 2016 | 4.678 | 4.750 | 4.678 | 4.750 | 18,345 | +0.11(+2.37%) |
Feb 03, 2016 | 4.590 | 4.670 | 4.590 | 4.640 | 3,353 | -0.04(-0.85%) |
Feb 02, 2016 | 4.750 | 4.750 | 4.640 | 4.680 | 8,037 | -0.21(-4.29%) |
Feb 01, 2016 | 4.860 | 4.890 | 4.840 | 4.890 | 24,548 | +0.03(+0.62%) |
Jan 29, 2016 | 4.830 | 4.890 | 4.830 | 4.860 | 78,512 | -0.02(-0.41%) |
Jan 28, 2016 | 4.952 | 4.970 | 4.810 | 4.880 | 82,777 | +0.04(+0.83%) |
Jan 27, 2016 | 4.790 | 4.850 | 4.790 | 4.840 | 12,902 | +0.15(+3.20%) |
Jan 26, 2016 | 4.560 | 4.690 | 4.560 | 4.690 | 14,088 | +0.18(+3.99%) |
Jan 25, 2016 | 4.502 | 4.520 | 4.470 | 4.510 | 18,477 | -0.08(-1.74%) |
Jan 22, 2016 | 4.620 | 4.678 | 4.570 | 4.590 | 14,076 | +0.12(+2.68%) |
Jan 21, 2016 | 4.420 | 4.510 | 4.410 | 4.470 | 19,555 | -0.04(-0.89%) |
Jan 20, 2016 | 4.450 | 4.510 | 4.403 | 4.510 | 14,655 | +0.03(+0.67%) |
Jan 19, 2016 | 4.540 | 4.550 | 4.460 | 4.480 | 38,801 | -0.29(-6.08%) |
Jan 15, 2016 | 4.770 | 4.770 | 4.770 | 0 | -0.13(-2.65%) | |
Jan 14, 2016 | 4.780 | 4.970 | 4.780 | 4.900 | 23,414 | +0.29(+6.29%) |
Jan 13, 2016 | 4.730 | 4.730 | 4.610 | 4.610 | 11,796 | +0.01(+0.22%) |
Jan 12, 2016 | 4.524 | 4.630 | 4.524 | 4.600 | 19,828 | +0.24(+5.50%) |
Jan 11, 2016 | 4.380 | 4.420 | 4.360 | 4.360 | 37,938 | -0.05(-1.13%) |
Jan 08, 2016 | 4.440 | 4.450 | 4.390 | 4.410 | 10,869 | +0.03(+0.68%) |
Jan 07, 2016 | 4.470 | 4.470 | 4.380 | 4.380 | 16,852 | -0.07(-1.57%) |
Jan 06, 2016 | 4.350 | 4.450 | 4.350 | 4.450 | 8,913 | -0.16(-3.47%) |
Jan 05, 2016 | 4.605 | 4.670 | 4.600 | 4.610 | 18,980 | -0.16(-3.35%) |