Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.185 | 5.248 | 5.042 | 5.096 | 58,838 | -0.09(-1.72%) |
Mar 30, 2016 | 5.257 | 5.257 | 5.141 | 5.185 | 22,945 | -0.07(-1.36%) |
Mar 29, 2016 | 5.194 | 5.266 | 5.132 | 5.257 | 54,687 | +0.14(+2.80%) |
Mar 28, 2016 | 5.203 | 5.311 | 5.078 | 5.114 | 29,165 | -0.09(-1.72%) |
Mar 24, 2016 | 4.962 | 5.203 | 5.203 | 5.203 | 21,364 | +0.13(+2.65%) |
Mar 23, 2016 | 5.078 | 5.114 | 5.069 | 5.069 | 27,909 | -0.04(-0.87%) |
Mar 22, 2016 | 5.069 | 5.185 | 5.069 | 5.114 | 14,433 | -0.10(-1.89%) |
Mar 21, 2016 | 5.239 | 5.409 | 5.185 | 5.212 | 45,316 | -0.08(-1.52%) |
Mar 18, 2016 | 5.212 | 5.364 | 5.132 | 5.293 | 165,433 | +0.07(+1.37%) |
Mar 17, 2016 | 5.007 | 5.284 | 5.007 | 5.221 | 41,954 | +0.13(+2.46%) |
Mar 16, 2016 | 5.051 | 5.096 | 5.007 | 5.096 | 25,729 | +0.09(+1.79%) |
Mar 15, 2016 | 5.114 | 5.284 | 4.980 | 5.007 | 40,960 | -0.18(-3.45%) |
Mar 14, 2016 | 5.257 | 5.319 | 5.185 | 5.185 | 18,490 | -0.13(-2.36%) |
Mar 11, 2016 | 5.293 | 5.373 | 5.203 | 5.311 | 34,694 | +0.06(+1.19%) |
Mar 10, 2016 | 5.364 | 5.525 | 5.230 | 5.248 | 27,256 | -0.13(-2.33%) |
Mar 09, 2016 | 5.328 | 5.525 | 5.230 | 5.373 | 25,489 | +0.04(+0.67%) |
Mar 08, 2016 | 5.418 | 5.422 | 5.319 | 5.337 | 59,643 | -0.11(-1.97%) |
Mar 07, 2016 | 5.248 | 5.454 | 5.248 | 5.445 | 56,576 | +0.13(+2.53%) |
Mar 04, 2016 | 5.355 | 5.463 | 5.203 | 5.311 | 33,524 | -0.10(-1.82%) |
Mar 03, 2016 | 5.382 | 5.436 | 5.293 | 5.409 | 59,198 | -0.03(-0.49%) |
Mar 02, 2016 | 5.480 | 5.480 | 5.150 | 5.436 | 66,953 | -0.11(-1.94%) |
Mar 01, 2016 | 5.463 | 5.677 | 5.266 | 5.543 | 52,019 | +0.06(+1.14%) |
Feb 29, 2016 | 5.319 | 5.588 | 5.185 | 5.480 | 138,228 | +0.10(+1.83%) |
Feb 26, 2016 | 5.248 | 5.382 | 5.203 | 5.382 | 68,737 | +0.11(+2.03%) |
Feb 25, 2016 | 5.632 | 5.713 | 5.239 | 5.275 | 45,457 | -0.39(-6.94%) |
Feb 24, 2016 | 5.400 | 5.811 | 5.400 | 5.668 | 61,659 | +0.16(+2.92%) |
Feb 23, 2016 | 5.561 | 5.758 | 5.400 | 5.507 | 111,059 | -0.13(-2.22%) |
Feb 22, 2016 | 5.731 | 5.749 | 5.373 | 5.632 | 59,623 | -0.04(-0.63%) |
Feb 19, 2016 | 5.212 | 5.793 | 5.212 | 5.668 | 59,035 | +0.46(+8.75%) |
Feb 18, 2016 | 5.248 | 5.315 | 5.007 | 5.212 | 39,876 | -0.04(-0.68%) |
Feb 17, 2016 | 5.060 | 5.319 | 5.042 | 5.248 | 3,035,681 | +0.13(+2.62%) |
Feb 16, 2016 | 5.123 | 5.471 | 5.060 | 5.114 | 27,668 | -0.02(-0.35%) |
Feb 12, 2016 | 5.355 | 5.132 | 5.132 | 5.132 | 39,148 | -0.12(-2.21%) |
Feb 11, 2016 | 5.087 | 5.346 | 5.087 | 5.248 | 19,650 | +0.05(+1.03%) |
Feb 10, 2016 | 5.668 | 5.668 | 5.185 | 5.194 | 10,223 | +0.05(+1.04%) |
Feb 09, 2016 | 5.042 | 5.212 | 5.042 | 5.141 | 21,464 | +0.05(+1.05%) |
Feb 08, 2016 | 5.096 | 5.203 | 4.980 | 5.087 | 30,283 | -0.04(-0.70%) |
Feb 05, 2016 | 5.311 | 5.400 | 5.105 | 5.123 | 38,342 | -0.27(-4.98%) |
Feb 04, 2016 | 5.364 | 5.731 | 5.275 | 5.391 | 16,723 | +0.01(+0.17%) |
Feb 03, 2016 | 5.614 | 5.820 | 5.203 | 5.382 | 27,286 | -0.12(-2.11%) |
Feb 02, 2016 | 5.507 | 5.847 | 5.391 | 5.498 | 32,200 | -0.14(-2.54%) |
Feb 01, 2016 | 5.668 | 6.061 | 5.570 | 5.641 | 31,732 | -0.11(-1.87%) |
Jan 29, 2016 | 5.221 | 5.775 | 5.221 | 5.749 | 106,143 | +0.52(+9.91%) |
Jan 28, 2016 | 5.355 | 5.682 | 5.185 | 5.230 | 31,648 | -0.06(-1.18%) |
Jan 27, 2016 | 5.400 | 5.489 | 5.239 | 5.293 | 36,979 | -0.13(-2.47%) |
Jan 26, 2016 | 5.284 | 5.623 | 5.275 | 5.427 | 31,030 | +0.15(+2.88%) |
Jan 25, 2016 | 5.418 | 5.579 | 5.221 | 5.275 | 35,317 | -0.17(-3.12%) |
Jan 22, 2016 | 5.364 | 5.463 | 5.185 | 5.445 | 45,361 | +0.18(+3.40%) |
Jan 21, 2016 | 5.025 | 5.480 | 5.025 | 5.266 | 51,065 | +0.21(+4.25%) |
Jan 20, 2016 | 4.935 | 5.141 | 4.792 | 5.051 | 56,902 | +0.04(+0.71%) |
Jan 19, 2016 | 5.176 | 5.203 | 4.935 | 5.015 | 23,689 | -0.12(-2.26%) |
Jan 15, 2016 | 5.033 | 5.132 | 5.132 | 5.132 | 54,025 | -0.06(-1.20%) |
Jan 14, 2016 | 4.926 | 5.266 | 4.926 | 5.194 | 35,407 | +0.38(+7.79%) |
Jan 13, 2016 | 5.248 | 5.248 | 4.765 | 4.819 | 51,787 | -0.23(-4.60%) |
Jan 12, 2016 | 5.319 | 5.319 | 4.998 | 5.051 | 41,517 | -0.21(-3.91%) |
Jan 11, 2016 | 5.015 | 5.409 | 5.015 | 5.257 | 37,294 | +0.27(+5.38%) |
Jan 08, 2016 | 5.105 | 5.123 | 4.980 | 4.989 | 28,751 | -0.16(-3.12%) |
Jan 07, 2016 | 5.185 | 5.284 | 5.069 | 5.150 | 33,408 | -0.14(-2.70%) |
Jan 06, 2016 | 5.337 | 5.373 | 5.194 | 5.293 | 24,158 | +0.04(+0.85%) |
Jan 05, 2016 | 5.248 | 5.409 | 5.176 | 5.248 | 20,442 | +0.18(+3.53%) |