Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.170 | 6.220 | 6.140 | 6.210 | 243,996 | +0.12(+1.97%) |
Mar 30, 2016 | 6.120 | 6.160 | 6.077 | 6.090 | 190,453 | -0.04(-0.65%) |
Mar 29, 2016 | 6.070 | 6.154 | 6.034 | 6.130 | 514,643 | +0.09(+1.49%) |
Mar 28, 2016 | 6.190 | 6.190 | 6.040 | 6.040 | 514,459 | -0.08(-1.23%) |
Mar 24, 2016 | 6.180 | 6.115 | 6.115 | 6.115 | 196,500 | -0.03(-0.49%) |
Mar 23, 2016 | 6.170 | 6.190 | 6.130 | 6.145 | 675,405 | -0.20(-3.08%) |
Mar 22, 2016 | 6.340 | 6.410 | 6.334 | 6.340 | 552,379 | +0.02(+0.32%) |
Mar 21, 2016 | 6.310 | 6.350 | 6.294 | 6.320 | 457,445 | +0.01(+0.16%) |
Mar 18, 2016 | 6.340 | 6.365 | 6.280 | 6.310 | 463,340 | -0.05(-0.71%) |
Mar 17, 2016 | 6.390 | 6.440 | 6.330 | 6.355 | 551,860 | +0.04(+0.55%) |
Mar 16, 2016 | 6.060 | 6.320 | 6.030 | 6.320 | 773,122 | +0.25(+4.12%) |
Mar 15, 2016 | 6.040 | 6.070 | 6.020 | 6.070 | 269,851 | +0.02(+0.33%) |
Mar 14, 2016 | 6.280 | 6.290 | 6.040 | 6.050 | 1,192,898 | -0.12(-1.94%) |
Mar 11, 2016 | 6.260 | 6.260 | 6.160 | 6.170 | 593,720 | -0.06(-0.96%) |
Mar 10, 2016 | 6.090 | 6.230 | 6.074 | 6.230 | 627,399 | +0.24(+4.01%) |
Mar 09, 2016 | 6.150 | 6.200 | 5.970 | 5.990 | 1,065,525 | -0.21(-3.39%) |
Mar 08, 2016 | 6.250 | 6.340 | 6.200 | 6.200 | 1,047,444 | -0.07(-1.12%) |
Mar 07, 2016 | 6.220 | 6.270 | 6.187 | 6.270 | 828,514 | +0.11(+1.79%) |
Mar 04, 2016 | 6.090 | 6.230 | 6.090 | 6.160 | 894,168 | +0.12(+1.99%) |
Mar 03, 2016 | 5.870 | 6.060 | 5.865 | 6.040 | 559,459 | +0.20(+3.42%) |
Mar 02, 2016 | 5.780 | 5.860 | 5.780 | 5.840 | 215,024 | +0.04(+0.69%) |
Mar 01, 2016 | 5.860 | 5.870 | 5.760 | 5.800 | 258,423 | -0.06(-1.02%) |
Feb 29, 2016 | 5.790 | 5.870 | 5.780 | 5.860 | 307,946 | +0.08(+1.47%) |
Feb 26, 2016 | 5.920 | 5.920 | 5.760 | 5.775 | 629,494 | -0.18(-3.10%) |
Feb 25, 2016 | 5.940 | 5.990 | 5.930 | 5.960 | 444,266 | -0.03(-0.50%) |
Feb 24, 2016 | 6.080 | 6.130 | 5.960 | 5.990 | 514,454 | -0.03(-0.50%) |
Feb 23, 2016 | 5.980 | 6.030 | 5.960 | 6.020 | 458,786 | +0.09(+1.52%) |
Feb 22, 2016 | 5.930 | 5.984 | 5.900 | 5.930 | 386,330 | -0.11(-1.82%) |
Feb 19, 2016 | 6.040 | 6.070 | 6.020 | 6.040 | 411,900 | -0.05(-0.82%) |
Feb 18, 2016 | 5.990 | 6.110 | 5.984 | 6.090 | 528,740 | +0.10(+1.67%) |
Feb 17, 2016 | 5.960 | 6.010 | 5.960 | 5.990 | 265,257 | +0.04(+0.67%) |
Feb 16, 2016 | 6.050 | 6.060 | 5.930 | 5.950 | 683,131 | -0.22(-3.57%) |
Feb 12, 2016 | 6.150 | 6.170 | 6.170 | 6.170 | 464,400 | +0.03(+0.49%) |
Feb 11, 2016 | 6.100 | 6.230 | 6.060 | 6.140 | 761,071 | +0.21(+3.54%) |
Feb 10, 2016 | 5.910 | 5.950 | 5.850 | 5.930 | 321,473 | +0.02(+0.34%) |
Feb 09, 2016 | 5.970 | 6.020 | 5.900 | 5.910 | 610,841 | -0.04(-0.67%) |
Feb 08, 2016 | 5.880 | 6.000 | 5.880 | 5.950 | 1,094,135 | +0.15(+2.59%) |
Feb 05, 2016 | 5.630 | 5.800 | 5.630 | 5.800 | 446,549 | +0.08(+1.40%) |
Feb 04, 2016 | 5.720 | 5.730 | 5.670 | 5.720 | 510,360 | +0.07(+1.24%) |
Feb 03, 2016 | 5.540 | 5.670 | 5.530 | 5.650 | 673,552 | +0.16(+2.91%) |
Feb 02, 2016 | 5.500 | 5.535 | 5.470 | 5.490 | 161,595 | -0.03(-0.54%) |
Feb 01, 2016 | 5.510 | 5.540 | 5.480 | 5.520 | 411,281 | +0.05(+0.91%) |
Jan 29, 2016 | 5.450 | 5.500 | 5.441 | 5.470 | 302,248 | +0.00(+0.00%) |
Jan 28, 2016 | 5.440 | 5.480 | 5.440 | 5.470 | 213,511 | -0.07(-1.26%) |
Jan 27, 2016 | 5.550 | 5.580 | 5.500 | 5.540 | 186,772 | -0.01(-0.18%) |
Jan 26, 2016 | 5.490 | 5.565 | 5.478 | 5.550 | 385,710 | +0.10(+1.83%) |
Jan 25, 2016 | 5.440 | 5.450 | 5.420 | 5.450 | 147,497 | +0.09(+1.68%) |
Jan 22, 2016 | 5.430 | 5.470 | 5.340 | 5.360 | 180,013 | -0.02(-0.37%) |
Jan 21, 2016 | 5.330 | 5.390 | 5.300 | 5.380 | 120,889 | -0.02(-0.37%) |
Jan 20, 2016 | 5.370 | 5.410 | 5.350 | 5.400 | 296,682 | +0.06(+1.12%) |
Jan 19, 2016 | 5.400 | 5.400 | 5.330 | 5.340 | 438,912 | +0.01(+0.19%) |
Jan 15, 2016 | 5.370 | 5.330 | 5.330 | 5.330 | 304,600 | +0.04(+0.76%) |
Jan 14, 2016 | 5.300 | 5.300 | 5.250 | 5.290 | 235,463 | -0.11(-2.04%) |
Jan 13, 2016 | 5.340 | 5.420 | 5.330 | 5.400 | 258,767 | +0.13(+2.47%) |
Jan 12, 2016 | 5.310 | 5.310 | 5.260 | 5.270 | 324,039 | -0.05(-0.94%) |
Jan 11, 2016 | 5.410 | 5.420 | 5.310 | 5.320 | 344,878 | -0.03(-0.56%) |
Jan 08, 2016 | 5.380 | 5.400 | 5.330 | 5.350 | 416,944 | -0.13(-2.37%) |
Jan 07, 2016 | 5.400 | 5.500 | 5.370 | 5.480 | 388,129 | +0.13(+2.43%) |
Jan 06, 2016 | 5.350 | 5.400 | 5.310 | 5.350 | 438,809 | +0.03(+0.56%) |
Jan 05, 2016 | 5.330 | 5.350 | 5.300 | 5.320 | 145,340 | +0.04(+0.76%) |