Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.045 | 6.092 | 6.045 | 6.087 | 26,998 | -0.00(-0.08%) |
Mar 30, 2016 | 6.017 | 6.114 | 6.017 | 6.092 | 21,635 | +0.08(+1.34%) |
Mar 29, 2016 | 6.003 | 6.031 | 6.003 | 6.011 | 8,648 | +0.03(+0.52%) |
Mar 28, 2016 | 5.999 | 6.022 | 5.980 | 5.980 | 58,569 | +0.01(+0.16%) |
Mar 24, 2016 | 5.985 | 5.971 | 5.971 | 5.971 | 49,600 | -0.02(-0.39%) |
Mar 23, 2016 | 6.020 | 6.020 | 5.994 | 5.994 | 41,760 | -0.00(-0.08%) |
Mar 22, 2016 | 5.999 | 6.050 | 5.994 | 5.999 | 36,837 | -0.00(-0.08%) |
Mar 21, 2016 | 5.985 | 6.054 | 5.985 | 6.003 | 21,190 | +0.02(+0.31%) |
Mar 18, 2016 | 5.966 | 6.021 | 5.966 | 5.985 | 35,654 | +0.00(+0.08%) |
Mar 17, 2016 | 5.957 | 5.985 | 5.938 | 5.980 | 41,043 | +0.02(+0.39%) |
Mar 16, 2016 | 5.929 | 5.985 | 5.929 | 5.957 | 64,184 | +0.02(+0.31%) |
Mar 15, 2016 | 5.943 | 5.955 | 5.938 | 5.938 | 17,619 | -0.05(-0.78%) |
Mar 14, 2016 | 5.989 | 6.017 | 5.966 | 5.985 | 22,109 | -0.04(-0.62%) |
Mar 11, 2016 | 5.989 | 6.045 | 5.905 | 6.022 | 55,674 | +0.04(+0.62%) |
Mar 10, 2016 | 5.999 | 5.999 | 5.943 | 5.985 | 52,258 | +0.03(+0.55%) |
Mar 09, 2016 | 5.924 | 6.050 | 5.919 | 5.952 | 16,984 | +0.05(+0.79%) |
Mar 08, 2016 | 5.915 | 5.919 | 5.905 | 5.905 | 33,841 | +0.00(+0.00%) |
Mar 07, 2016 | 5.868 | 5.947 | 5.868 | 5.905 | 46,156 | +0.04(+0.63%) |
Mar 04, 2016 | 5.873 | 5.925 | 5.859 | 5.868 | 30,561 | -0.01(-0.24%) |
Mar 03, 2016 | 5.840 | 5.887 | 5.831 | 5.882 | 15,719 | +0.02(+0.40%) |
Mar 02, 2016 | 5.863 | 5.866 | 5.798 | 5.859 | 35,682 | +0.01(+0.16%) |
Mar 01, 2016 | 5.807 | 5.850 | 5.803 | 5.849 | 38,698 | +0.07(+1.29%) |
Feb 29, 2016 | 5.760 | 5.798 | 5.760 | 5.775 | 59,786 | +0.02(+0.32%) |
Feb 26, 2016 | 5.733 | 5.761 | 5.728 | 5.756 | 30,870 | +0.05(+0.82%) |
Feb 25, 2016 | 5.659 | 5.714 | 5.659 | 5.710 | 31,014 | +0.06(+0.99%) |
Feb 24, 2016 | 5.668 | 5.668 | 5.593 | 5.654 | 67,606 | -0.02(-0.41%) |
Feb 23, 2016 | 5.682 | 5.728 | 5.649 | 5.677 | 50,334 | -0.01(-0.25%) |
Feb 22, 2016 | 5.682 | 5.719 | 5.677 | 5.691 | 33,665 | +0.07(+1.16%) |
Feb 19, 2016 | 5.659 | 5.677 | 5.607 | 5.626 | 65,513 | -0.03(-0.49%) |
Feb 18, 2016 | 5.700 | 5.724 | 5.654 | 5.654 | 46,729 | -0.04(-0.74%) |
Feb 17, 2016 | 5.663 | 5.710 | 5.659 | 5.696 | 51,867 | +0.05(+0.82%) |
Feb 16, 2016 | 5.626 | 5.659 | 5.617 | 5.649 | 27,612 | +0.03(+0.58%) |
Feb 12, 2016 | 5.579 | 5.617 | 5.617 | 5.617 | 29,631 | +0.08(+1.43%) |
Feb 11, 2016 | 5.649 | 5.668 | 5.533 | 5.537 | 117,797 | -0.14(-2.54%) |
Feb 10, 2016 | 5.668 | 5.698 | 5.668 | 5.682 | 22,129 | +0.02(+0.33%) |
Feb 09, 2016 | 5.677 | 5.705 | 5.645 | 5.663 | 50,699 | -0.03(-0.57%) |
Feb 08, 2016 | 5.724 | 5.759 | 5.677 | 5.696 | 51,882 | -0.10(-1.69%) |
Feb 05, 2016 | 5.770 | 5.822 | 5.733 | 5.794 | 46,368 | -0.01(-0.24%) |
Feb 04, 2016 | 5.766 | 5.851 | 5.766 | 5.808 | 52,187 | +0.01(+0.10%) |
Feb 03, 2016 | 5.803 | 5.836 | 5.775 | 5.802 | 35,029 | -0.00(-0.02%) |
Feb 02, 2016 | 5.822 | 5.849 | 5.798 | 5.803 | 12,799 | -0.05(-0.80%) |
Feb 01, 2016 | 5.756 | 5.854 | 5.756 | 5.849 | 26,492 | +0.06(+1.05%) |
Jan 29, 2016 | 5.714 | 5.789 | 5.714 | 5.789 | 58,159 | +0.05(+0.89%) |
Jan 28, 2016 | 5.728 | 5.779 | 5.710 | 5.738 | 31,256 | +0.02(+0.41%) |
Jan 27, 2016 | 5.663 | 5.728 | 5.663 | 5.714 | 47,609 | +0.02(+0.33%) |
Jan 26, 2016 | 5.621 | 5.696 | 5.621 | 5.696 | 21,126 | +0.08(+1.41%) |
Jan 25, 2016 | 5.659 | 5.686 | 5.617 | 5.617 | 39,027 | -0.07(-1.27%) |
Jan 22, 2016 | 5.621 | 5.689 | 5.621 | 5.689 | 38,374 | +0.10(+1.88%) |
Jan 21, 2016 | 5.556 | 5.589 | 5.436 | 5.584 | 21,690 | +0.04(+0.76%) |
Jan 20, 2016 | 5.589 | 5.589 | 5.514 | 5.542 | 53,400 | -0.13(-2.30%) |
Jan 19, 2016 | 5.766 | 5.766 | 5.668 | 5.673 | 40,369 | -0.08(-1.38%) |
Jan 15, 2016 | 5.742 | 5.752 | 5.752 | 5.752 | 25,336 | -0.10(-1.67%) |
Jan 14, 2016 | 5.845 | 5.882 | 5.738 | 5.849 | 30,011 | +0.00(+0.00%) |
Jan 13, 2016 | 5.887 | 5.919 | 5.845 | 5.849 | 54,313 | -0.09(-1.58%) |
Jan 12, 2016 | 5.971 | 5.984 | 5.938 | 5.944 | 13,024 | +0.01(+0.09%) |
Jan 11, 2016 | 5.966 | 5.971 | 5.915 | 5.938 | 51,146 | -0.03(-0.55%) |
Jan 08, 2016 | 5.975 | 5.992 | 5.971 | 5.971 | 29,165 | +0.00(+0.00%) |
Jan 07, 2016 | 5.994 | 6.036 | 5.952 | 5.971 | 100,089 | -0.07(-1.23%) |
Jan 06, 2016 | 6.040 | 6.068 | 6.027 | 6.045 | 32,611 | -0.05(-0.76%) |
Jan 05, 2016 | 6.162 | 6.162 | 6.064 | 6.092 | 49,484 | +0.01(+0.15%) |