Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.947 | 5.388 | 4.947 | 5.365 | 2,618,413 | +0.39(+7.86%) |
Mar 30, 2016 | 4.846 | 5.052 | 4.777 | 4.974 | 1,501,915 | +0.26(+5.46%) |
Mar 29, 2016 | 4.492 | 4.827 | 4.404 | 4.717 | 767,146 | +0.15(+3.32%) |
Mar 28, 2016 | 4.772 | 4.772 | 4.487 | 4.565 | 932,581 | -0.12(-2.65%) |
Mar 24, 2016 | 4.354 | 4.689 | 4.689 | 4.689 | 1,152,199 | +0.20(+4.40%) |
Mar 23, 2016 | 4.616 | 4.712 | 4.413 | 4.492 | 2,329,811 | -0.23(-4.87%) |
Mar 22, 2016 | 4.542 | 4.836 | 4.542 | 4.721 | 1,373,514 | +0.09(+1.88%) |
Mar 21, 2016 | 4.680 | 4.726 | 4.423 | 4.634 | 2,746,297 | -0.05(-0.98%) |
Mar 18, 2016 | 4.570 | 4.813 | 4.487 | 4.680 | 2,698,785 | +0.22(+4.84%) |
Mar 17, 2016 | 4.133 | 4.620 | 4.105 | 4.464 | 2,690,747 | +0.36(+8.73%) |
Mar 16, 2016 | 3.834 | 4.158 | 3.816 | 4.105 | 2,332,791 | +0.31(+8.24%) |
Mar 15, 2016 | 3.857 | 3.899 | 3.678 | 3.793 | 2,664,164 | -0.16(-3.96%) |
Mar 14, 2016 | 4.101 | 4.170 | 3.809 | 3.949 | 2,563,747 | -0.20(-4.87%) |
Mar 11, 2016 | 4.115 | 4.340 | 4.069 | 4.151 | 8,578,162 | +0.08(+2.03%) |
Mar 10, 2016 | 4.253 | 4.264 | 3.977 | 4.069 | 1,712,261 | -0.11(-2.75%) |
Mar 09, 2016 | 4.119 | 4.335 | 4.110 | 4.184 | 2,394,214 | +0.17(+4.36%) |
Mar 08, 2016 | 4.331 | 4.436 | 3.921 | 4.009 | 3,386,108 | -0.31(-7.23%) |
Mar 07, 2016 | 3.747 | 4.735 | 3.747 | 4.321 | 4,257,114 | +0.60(+16.19%) |
Mar 04, 2016 | 4.115 | 4.207 | 3.632 | 3.719 | 4,203,709 | -0.33(-8.07%) |
Mar 03, 2016 | 3.926 | 4.280 | 3.862 | 4.046 | 3,307,273 | +0.10(+2.56%) |
Mar 02, 2016 | 3.981 | 4.142 | 3.834 | 3.944 | 2,847,838 | -0.14(-3.49%) |
Mar 01, 2016 | 4.161 | 4.179 | 3.908 | 4.087 | 1,693,850 | -0.08(-1.98%) |
Feb 29, 2016 | 4.207 | 4.377 | 4.096 | 4.170 | 1,423,867 | +0.02(+0.55%) |
Feb 26, 2016 | 4.298 | 4.482 | 4.110 | 4.147 | 1,139,024 | -0.02(-0.55%) |
Feb 25, 2016 | 4.004 | 4.202 | 3.710 | 4.170 | 2,293,699 | +0.09(+2.14%) |
Feb 24, 2016 | 4.138 | 4.161 | 3.899 | 4.082 | 2,705,595 | -0.17(-4.10%) |
Feb 23, 2016 | 4.721 | 4.983 | 4.225 | 4.257 | 2,960,523 | -0.56(-11.56%) |
Feb 22, 2016 | 4.823 | 4.960 | 4.712 | 4.813 | 1,558,621 | +0.14(+2.95%) |
Feb 19, 2016 | 4.634 | 4.735 | 4.446 | 4.675 | 828,750 | -0.13(-2.77%) |
Feb 18, 2016 | 5.370 | 5.370 | 4.685 | 4.809 | 1,484,346 | -0.49(-9.28%) |
Feb 17, 2016 | 4.606 | 5.434 | 4.528 | 5.301 | 2,346,477 | +0.75(+16.46%) |
Feb 16, 2016 | 4.298 | 4.689 | 4.225 | 4.551 | 1,896,237 | +0.40(+9.51%) |
Feb 12, 2016 | 4.662 | 4.156 | 4.156 | 4.156 | 1,364,280 | +0.31(+8.13%) |
Feb 11, 2016 | 4.018 | 4.069 | 3.687 | 3.843 | 2,115,513 | -0.31(-7.42%) |
Feb 10, 2016 | 4.165 | 4.487 | 3.931 | 4.151 | 2,360,644 | -0.06(-1.31%) |
Feb 09, 2016 | 4.827 | 4.846 | 4.149 | 4.207 | 3,287,450 | -0.68(-13.84%) |
Feb 08, 2016 | 5.296 | 5.356 | 4.882 | 4.882 | 1,786,537 | -0.65(-11.79%) |
Feb 05, 2016 | 5.448 | 6.022 | 5.255 | 5.535 | 1,528,390 | +0.06(+1.01%) |
Feb 04, 2016 | 5.641 | 6.160 | 5.452 | 5.480 | 1,742,487 | -0.16(-2.85%) |
Feb 03, 2016 | 5.480 | 5.788 | 4.721 | 5.641 | 3,866,400 | +0.45(+8.73%) |
Feb 02, 2016 | 5.209 | 5.608 | 5.098 | 5.188 | 3,181,489 | -0.10(-1.94%) |
Feb 01, 2016 | 5.229 | 5.479 | 4.918 | 5.290 | 2,188,932 | +0.06(+1.18%) |
Jan 29, 2016 | 5.573 | 5.680 | 5.151 | 5.229 | 3,273,356 | -0.20(-3.70%) |
Jan 28, 2016 | 5.700 | 5.836 | 5.352 | 5.430 | 2,633,412 | +0.01(+0.23%) |
Jan 27, 2016 | 5.790 | 5.807 | 5.262 | 5.418 | 3,510,865 | -0.47(-7.94%) |
Jan 26, 2016 | 5.426 | 6.221 | 5.213 | 5.885 | 4,783,330 | +0.84(+16.65%) |
Jan 25, 2016 | 5.282 | 5.288 | 4.975 | 5.045 | 4,123,498 | -0.44(-8.07%) |
Jan 22, 2016 | 5.356 | 5.696 | 5.197 | 5.487 | 3,317,184 | +0.33(+6.35%) |
Jan 21, 2016 | 4.909 | 5.282 | 4.827 | 5.159 | 2,267,356 | +0.26(+5.36%) |
Jan 20, 2016 | 5.082 | 5.094 | 4.661 | 4.897 | 3,319,913 | -0.39(-7.29%) |
Jan 19, 2016 | 5.770 | 5.790 | 5.135 | 5.282 | 2,848,544 | -0.45(-7.86%) |
Jan 15, 2016 | 5.668 | 5.733 | 5.733 | 5.733 | 1,349,200 | -0.25(-4.24%) |
Jan 14, 2016 | 5.877 | 6.241 | 5.639 | 5.987 | 2,360,670 | +0.09(+1.53%) |
Jan 13, 2016 | 6.417 | 6.852 | 5.844 | 5.897 | 1,842,306 | -0.52(-8.11%) |
Jan 12, 2016 | 6.610 | 6.901 | 5.934 | 6.417 | 2,873,125 | -0.15(-2.31%) |
Jan 11, 2016 | 7.122 | 7.210 | 6.549 | 6.569 | 2,112,409 | -0.52(-7.39%) |
Jan 08, 2016 | 7.262 | 7.315 | 6.639 | 7.094 | 3,074,587 | +0.01(+0.12%) |
Jan 07, 2016 | 7.536 | 7.643 | 7.028 | 7.085 | 2,920,941 | -0.56(-7.29%) |
Jan 06, 2016 | 7.913 | 8.032 | 7.471 | 7.643 | 2,265,123 | -0.47(-5.81%) |
Jan 05, 2016 | 8.696 | 8.753 | 8.073 | 8.114 | 3,408,771 | -0.42(-4.90%) |