Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.971 | 7.084 | 6.864 | 7.003 | 166,337 | +0.06(+0.93%) |
Mar 30, 2016 | 6.902 | 6.939 | 6.875 | 6.939 | 84,647 | +0.07(+1.09%) |
Mar 29, 2016 | 6.811 | 6.966 | 6.811 | 6.864 | 109,128 | +0.05(+0.79%) |
Mar 28, 2016 | 6.784 | 6.832 | 6.779 | 6.811 | 64,892 | +0.09(+1.27%) |
Mar 24, 2016 | 6.768 | 6.725 | 6.725 | 6.725 | 114,390 | -0.04(-0.63%) |
Mar 23, 2016 | 6.757 | 6.827 | 6.752 | 6.768 | 53,911 | +0.01(+0.15%) |
Mar 22, 2016 | 6.805 | 6.848 | 6.698 | 6.758 | 72,090 | -0.05(-0.78%) |
Mar 21, 2016 | 6.773 | 6.832 | 6.749 | 6.811 | 89,863 | +0.01(+0.09%) |
Mar 18, 2016 | 6.827 | 6.837 | 6.746 | 6.805 | 59,931 | -0.01(-0.09%) |
Mar 17, 2016 | 6.721 | 6.848 | 6.716 | 6.811 | 84,671 | +0.08(+1.17%) |
Mar 16, 2016 | 6.732 | 6.790 | 6.648 | 6.732 | 107,647 | +0.01(+0.08%) |
Mar 15, 2016 | 6.643 | 6.748 | 6.643 | 6.727 | 89,377 | +0.08(+1.26%) |
Mar 14, 2016 | 6.616 | 6.656 | 6.590 | 6.643 | 50,065 | +0.01(+0.16%) |
Mar 11, 2016 | 6.564 | 6.742 | 6.564 | 6.632 | 84,469 | +0.13(+1.94%) |
Mar 10, 2016 | 6.632 | 6.667 | 6.490 | 6.506 | 117,007 | -0.09(-1.30%) |
Mar 09, 2016 | 6.564 | 6.626 | 6.517 | 6.592 | 69,170 | +0.05(+0.75%) |
Mar 08, 2016 | 6.553 | 6.564 | 6.532 | 6.543 | 93,909 | +0.00(+0.00%) |
Mar 07, 2016 | 6.501 | 6.553 | 6.448 | 6.543 | 74,428 | +0.02(+0.32%) |
Mar 04, 2016 | 6.496 | 6.553 | 6.490 | 6.522 | 50,558 | +0.00(+0.00%) |
Mar 03, 2016 | 6.454 | 6.522 | 6.448 | 6.522 | 50,572 | +0.10(+1.50%) |
Mar 02, 2016 | 6.391 | 6.475 | 6.364 | 6.426 | 99,316 | +0.03(+0.47%) |
Mar 01, 2016 | 6.291 | 6.393 | 6.265 | 6.396 | 68,385 | +0.11(+1.75%) |
Feb 29, 2016 | 6.286 | 6.317 | 6.249 | 6.286 | 49,024 | -0.01(-0.17%) |
Feb 26, 2016 | 6.249 | 6.296 | 6.238 | 6.296 | 40,797 | +0.03(+0.42%) |
Feb 25, 2016 | 6.175 | 6.270 | 6.175 | 6.270 | 74,828 | +0.10(+1.62%) |
Feb 24, 2016 | 6.160 | 6.175 | 6.144 | 6.170 | 78,031 | -0.01(-0.17%) |
Feb 23, 2016 | 6.133 | 6.202 | 6.126 | 6.181 | 56,104 | +0.03(+0.42%) |
Feb 22, 2016 | 6.133 | 6.175 | 6.112 | 6.155 | 47,218 | +0.08(+1.39%) |
Feb 19, 2016 | 6.039 | 6.086 | 6.023 | 6.070 | 56,856 | +0.03(+0.43%) |
Feb 18, 2016 | 6.076 | 6.076 | 6.018 | 6.044 | 80,984 | +0.02(+0.26%) |
Feb 17, 2016 | 5.997 | 6.049 | 5.989 | 6.028 | 92,972 | +0.09(+1.50%) |
Feb 16, 2016 | 5.913 | 5.965 | 5.839 | 5.939 | 122,757 | +0.04(+0.62%) |
Feb 12, 2016 | 5.813 | 5.902 | 5.902 | 5.902 | 63,605 | +0.13(+2.18%) |
Feb 11, 2016 | 5.781 | 5.801 | 5.734 | 5.776 | 92,323 | -0.09(-1.52%) |
Feb 10, 2016 | 5.907 | 5.955 | 5.860 | 5.866 | 76,204 | -0.01(-0.09%) |
Feb 09, 2016 | 5.871 | 5.923 | 5.845 | 5.871 | 70,084 | -0.07(-1.15%) |
Feb 08, 2016 | 6.107 | 6.128 | 5.897 | 5.939 | 99,045 | -0.20(-3.25%) |
Feb 05, 2016 | 6.312 | 6.312 | 6.139 | 6.139 | 93,803 | -0.16(-2.50%) |
Feb 04, 2016 | 6.233 | 6.322 | 6.207 | 6.296 | 94,363 | +0.02(+0.33%) |
Feb 03, 2016 | 6.270 | 6.301 | 6.207 | 6.275 | 96,659 | +0.03(+0.50%) |
Feb 02, 2016 | 6.296 | 6.296 | 6.202 | 6.244 | 113,140 | -0.08(-1.25%) |
Feb 01, 2016 | 6.238 | 6.354 | 6.202 | 6.322 | 128,725 | +0.08(+1.20%) |
Jan 29, 2016 | 6.144 | 6.259 | 6.139 | 6.247 | 71,918 | +0.12(+2.03%) |
Jan 28, 2016 | 6.181 | 6.186 | 6.118 | 6.123 | 77,779 | +0.01(+0.17%) |
Jan 27, 2016 | 6.160 | 6.170 | 6.102 | 6.112 | 88,413 | -0.07(-1.19%) |
Jan 26, 2016 | 6.139 | 6.208 | 6.139 | 6.186 | 80,141 | +0.09(+1.55%) |
Jan 25, 2016 | 6.170 | 6.170 | 6.089 | 6.091 | 67,867 | -0.09(-1.44%) |
Jan 22, 2016 | 5.965 | 6.181 | 5.965 | 6.181 | 61,872 | +0.30(+5.09%) |
Jan 21, 2016 | 5.897 | 5.981 | 5.881 | 5.881 | 133,648 | +0.01(+0.18%) |
Jan 20, 2016 | 6.007 | 6.095 | 5.682 | 5.871 | 269,360 | -0.16(-2.70%) |
Jan 19, 2016 | 6.144 | 6.144 | 6.034 | 6.034 | 136,891 | -0.04(-0.61%) |
Jan 15, 2016 | 6.123 | 6.070 | 6.070 | 6.070 | 157,871 | -0.11(-1.70%) |
Jan 14, 2016 | 6.202 | 6.225 | 6.170 | 6.175 | 157,736 | -0.02(-0.25%) |
Jan 13, 2016 | 6.317 | 6.338 | 6.186 | 6.191 | 149,027 | -0.10(-1.59%) |
Jan 12, 2016 | 6.364 | 6.364 | 6.291 | 6.291 | 105,389 | -0.04(-0.58%) |
Jan 11, 2016 | 6.359 | 6.406 | 6.328 | 6.328 | 163,746 | -0.01(-0.08%) |
Jan 08, 2016 | 6.475 | 6.490 | 6.333 | 6.333 | 101,664 | -0.07(-1.15%) |
Jan 07, 2016 | 6.490 | 6.511 | 6.406 | 6.406 | 111,629 | -0.14(-2.17%) |
Jan 06, 2016 | 6.543 | 6.590 | 6.522 | 6.548 | 134,727 | -0.02(-0.32%) |
Jan 05, 2016 | 6.564 | 6.601 | 6.564 | 6.569 | 86,280 | +0.03(+0.40%) |