Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.490 | 6.529 | 6.471 | 6.519 | 149,341 | +0.03(+0.53%) |
Mar 30, 2016 | 6.441 | 6.490 | 6.441 | 6.485 | 72,137 | +0.07(+1.06%) |
Mar 29, 2016 | 6.441 | 6.471 | 6.368 | 6.417 | 84,201 | -0.00(-0.08%) |
Mar 28, 2016 | 6.466 | 6.475 | 6.422 | 6.422 | 106,249 | -0.03(-0.53%) |
Mar 24, 2016 | 6.466 | 6.456 | 6.456 | 6.456 | 115,754 | -0.07(-1.12%) |
Mar 23, 2016 | 6.510 | 6.539 | 6.493 | 6.529 | 175,283 | +0.02(+0.37%) |
Mar 22, 2016 | 6.490 | 6.524 | 6.485 | 6.505 | 206,079 | +0.03(+0.53%) |
Mar 21, 2016 | 6.432 | 6.480 | 6.432 | 6.471 | 119,577 | +0.03(+0.45%) |
Mar 18, 2016 | 6.422 | 6.490 | 6.422 | 6.441 | 277,857 | +0.03(+0.46%) |
Mar 17, 2016 | 6.378 | 6.427 | 6.358 | 6.412 | 92,182 | +0.05(+0.84%) |
Mar 16, 2016 | 6.256 | 6.358 | 6.256 | 6.358 | 120,983 | +0.10(+1.64%) |
Mar 15, 2016 | 6.232 | 6.271 | 6.222 | 6.256 | 100,800 | +0.00(+0.08%) |
Mar 14, 2016 | 6.246 | 6.275 | 6.198 | 6.251 | 125,167 | +0.01(+0.23%) |
Mar 11, 2016 | 6.164 | 6.237 | 6.164 | 6.237 | 190,771 | +0.08(+1.33%) |
Mar 10, 2016 | 6.159 | 6.174 | 6.130 | 6.155 | 91,221 | +0.02(+0.31%) |
Mar 09, 2016 | 6.106 | 6.140 | 6.063 | 6.135 | 133,279 | +0.06(+0.95%) |
Mar 08, 2016 | 6.077 | 6.087 | 6.039 | 6.077 | 66,620 | +0.00(+0.00%) |
Mar 07, 2016 | 6.087 | 6.116 | 6.070 | 6.077 | 111,809 | -0.02(-0.40%) |
Mar 04, 2016 | 6.097 | 6.102 | 6.068 | 6.102 | 97,914 | +0.06(+0.96%) |
Mar 03, 2016 | 6.005 | 6.058 | 5.966 | 6.044 | 200,320 | +0.07(+1.13%) |
Mar 02, 2016 | 5.957 | 5.976 | 5.937 | 5.976 | 77,516 | +0.03(+0.57%) |
Mar 01, 2016 | 5.928 | 5.957 | 5.913 | 5.942 | 187,097 | +0.03(+0.57%) |
Feb 29, 2016 | 5.903 | 5.932 | 5.889 | 5.908 | 131,667 | +0.01(+0.16%) |
Feb 26, 2016 | 5.966 | 5.971 | 5.894 | 5.899 | 328,404 | -0.09(-1.45%) |
Feb 25, 2016 | 5.942 | 6.159 | 5.928 | 5.986 | 43,132 | +0.00(+0.08%) |
Feb 24, 2016 | 5.952 | 5.981 | 5.855 | 5.981 | 255,398 | +0.04(+0.73%) |
Feb 23, 2016 | 5.932 | 5.942 | 5.908 | 5.937 | 174,161 | +0.01(+0.24%) |
Feb 22, 2016 | 5.952 | 5.952 | 5.903 | 5.923 | 102,960 | +0.04(+0.74%) |
Feb 19, 2016 | 5.855 | 5.905 | 5.855 | 5.879 | 193,547 | -0.02(-0.33%) |
Feb 18, 2016 | 5.923 | 5.923 | 5.875 | 5.899 | 243,727 | +0.03(+0.49%) |
Feb 17, 2016 | 5.836 | 5.891 | 5.836 | 5.870 | 64,140 | +0.05(+0.91%) |
Feb 16, 2016 | 5.879 | 5.879 | 5.802 | 5.816 | 127,835 | -0.01(-0.17%) |
Feb 12, 2016 | 5.807 | 5.826 | 5.826 | 5.826 | 163,557 | +0.04(+0.74%) |
Feb 11, 2016 | 5.678 | 5.821 | 5.678 | 5.783 | 138,783 | +0.01(+0.17%) |
Feb 10, 2016 | 5.874 | 5.898 | 5.773 | 5.773 | 101,526 | -0.09(-1.47%) |
Feb 09, 2016 | 5.836 | 5.884 | 5.817 | 5.860 | 124,496 | -0.04(-0.65%) |
Feb 08, 2016 | 6.008 | 6.008 | 5.898 | 5.898 | 112,201 | -0.13(-2.14%) |
Feb 05, 2016 | 6.104 | 6.105 | 6.013 | 6.027 | 179,819 | -0.07(-1.18%) |
Feb 04, 2016 | 6.099 | 6.128 | 6.089 | 6.099 | 96,494 | -0.01(-0.16%) |
Feb 03, 2016 | 6.142 | 6.152 | 6.082 | 6.109 | 232,815 | +0.00(+0.08%) |
Feb 02, 2016 | 6.094 | 6.160 | 6.076 | 6.104 | 146,644 | -0.01(-0.16%) |
Feb 01, 2016 | 6.042 | 6.113 | 6.032 | 6.113 | 102,105 | +0.06(+1.03%) |
Jan 29, 2016 | 6.118 | 6.163 | 6.037 | 6.051 | 202,475 | -0.08(-1.25%) |
Jan 28, 2016 | 6.118 | 6.128 | 6.030 | 6.128 | 379,364 | +0.10(+1.67%) |
Jan 27, 2016 | 5.984 | 6.027 | 5.955 | 6.027 | 193,417 | +0.09(+1.45%) |
Jan 26, 2016 | 5.869 | 5.984 | 5.869 | 5.941 | 150,682 | +0.05(+0.89%) |
Jan 25, 2016 | 5.955 | 5.955 | 5.879 | 5.888 | 222,342 | -0.07(-1.13%) |
Jan 22, 2016 | 5.946 | 5.989 | 5.903 | 5.955 | 197,027 | +0.05(+0.89%) |
Jan 21, 2016 | 5.912 | 5.951 | 5.845 | 5.903 | 328,335 | +0.03(+0.57%) |
Jan 20, 2016 | 5.902 | 5.902 | 5.765 | 5.869 | 248,039 | -0.08(-1.28%) |
Jan 19, 2016 | 6.059 | 6.059 | 5.912 | 5.945 | 296,364 | -0.10(-1.73%) |
Jan 15, 2016 | 6.078 | 6.050 | 6.050 | 6.050 | 204,226 | -0.10(-1.62%) |
Jan 14, 2016 | 6.216 | 6.216 | 6.083 | 6.149 | 194,662 | -0.08(-1.30%) |
Jan 13, 2016 | 6.277 | 6.277 | 6.187 | 6.230 | 251,729 | -0.05(-0.75%) |
Jan 12, 2016 | 6.306 | 6.306 | 6.235 | 6.277 | 96,804 | +0.01(+0.15%) |
Jan 11, 2016 | 6.315 | 6.320 | 6.249 | 6.268 | 157,121 | -0.06(-0.97%) |
Jan 08, 2016 | 6.306 | 6.382 | 6.306 | 6.329 | 146,800 | +0.00(+0.08%) |
Jan 07, 2016 | 6.287 | 6.351 | 6.287 | 6.325 | 135,957 | -0.03(-0.45%) |
Jan 06, 2016 | 6.306 | 6.396 | 6.306 | 6.353 | 185,479 | +0.00(+0.07%) |
Jan 05, 2016 | 6.329 | 6.363 | 6.329 | 6.348 | 197,846 | +0.01(+0.22%) |