Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.032 | 6.032 | 5.840 | 5.941 | 351,017 | -0.11(-1.86%) |
Mar 30, 2016 | 6.075 | 6.150 | 5.941 | 6.053 | 283,326 | +0.01(+0.09%) |
Mar 29, 2016 | 5.861 | 6.085 | 5.786 | 6.048 | 441,887 | +0.18(+3.01%) |
Mar 28, 2016 | 5.856 | 5.930 | 5.791 | 5.872 | 226,152 | +0.05(+0.92%) |
Mar 24, 2016 | 5.882 | 5.818 | 5.818 | 5.818 | 305,935 | -0.11(-1.81%) |
Mar 23, 2016 | 6.005 | 6.005 | 5.882 | 5.925 | 393,452 | -0.10(-1.69%) |
Mar 22, 2016 | 6.139 | 6.262 | 6.011 | 6.027 | 332,783 | -0.12(-1.91%) |
Mar 21, 2016 | 6.257 | 6.310 | 6.064 | 6.144 | 244,494 | -0.17(-2.71%) |
Mar 18, 2016 | 6.150 | 6.396 | 6.091 | 6.315 | 608,119 | +0.17(+2.70%) |
Mar 17, 2016 | 6.048 | 6.267 | 6.043 | 6.150 | 326,896 | +0.10(+1.59%) |
Mar 16, 2016 | 6.075 | 6.198 | 5.984 | 6.053 | 242,236 | -0.07(-1.22%) |
Mar 15, 2016 | 6.048 | 6.262 | 6.048 | 6.128 | 242,130 | +0.03(+0.44%) |
Mar 14, 2016 | 6.283 | 6.283 | 6.064 | 6.102 | 442,551 | -0.18(-2.89%) |
Mar 11, 2016 | 6.364 | 6.444 | 6.182 | 6.283 | 377,162 | -0.07(-1.09%) |
Mar 10, 2016 | 6.428 | 6.492 | 6.299 | 6.353 | 288,987 | -0.01(-0.08%) |
Mar 09, 2016 | 6.417 | 6.668 | 6.337 | 6.358 | 304,901 | -0.03(-0.50%) |
Mar 08, 2016 | 6.342 | 6.417 | 6.225 | 6.390 | 472,193 | -0.03(-0.50%) |
Mar 07, 2016 | 6.497 | 6.545 | 6.385 | 6.422 | 568,159 | -0.09(-1.31%) |
Mar 04, 2016 | 6.428 | 6.733 | 6.401 | 6.508 | 709,940 | +0.13(+2.05%) |
Mar 03, 2016 | 6.298 | 6.403 | 6.165 | 6.377 | 899,611 | +0.08(+1.22%) |
Mar 02, 2016 | 5.954 | 6.403 | 5.731 | 6.300 | 3,327,826 | -0.73(-10.42%) |
Mar 01, 2016 | 7.324 | 7.335 | 6.784 | 7.033 | 791,969 | -0.22(-2.99%) |
Feb 29, 2016 | 6.975 | 7.282 | 6.901 | 7.250 | 406,121 | +0.21(+2.93%) |
Feb 26, 2016 | 7.240 | 7.261 | 6.996 | 7.044 | 468,414 | -0.14(-1.99%) |
Feb 25, 2016 | 6.986 | 7.253 | 6.933 | 7.187 | 765,964 | +0.23(+3.27%) |
Feb 24, 2016 | 6.927 | 6.991 | 6.850 | 6.959 | 512,802 | +0.01(+0.08%) |
Feb 23, 2016 | 6.986 | 7.078 | 6.853 | 6.954 | 501,558 | -0.01(-0.15%) |
Feb 22, 2016 | 6.991 | 7.044 | 6.922 | 6.964 | 293,284 | +0.00(+0.00%) |
Feb 19, 2016 | 6.859 | 7.038 | 6.726 | 6.964 | 449,492 | +0.08(+1.23%) |
Feb 18, 2016 | 6.816 | 7.016 | 6.795 | 6.880 | 424,809 | +0.09(+1.33%) |
Feb 17, 2016 | 6.885 | 6.964 | 6.774 | 6.790 | 204,011 | -0.08(-1.16%) |
Feb 16, 2016 | 6.652 | 6.880 | 6.573 | 6.869 | 342,877 | +0.25(+3.84%) |
Feb 12, 2016 | 6.525 | 6.615 | 6.615 | 6.615 | 282,876 | +0.14(+2.12%) |
Feb 11, 2016 | 6.668 | 6.753 | 6.427 | 6.477 | 489,238 | -0.28(-4.15%) |
Feb 10, 2016 | 6.689 | 6.901 | 6.589 | 6.758 | 544,294 | +0.06(+0.95%) |
Feb 09, 2016 | 6.218 | 6.911 | 6.218 | 6.694 | 1,053,918 | +0.44(+7.02%) |
Feb 08, 2016 | 6.255 | 6.511 | 6.070 | 6.255 | 685,850 | +0.25(+4.23%) |
Feb 05, 2016 | 6.128 | 6.149 | 5.911 | 6.001 | 277,317 | -0.13(-2.07%) |
Feb 04, 2016 | 6.091 | 6.202 | 6.001 | 6.128 | 363,896 | -0.01(-0.09%) |
Feb 03, 2016 | 6.425 | 6.425 | 6.118 | 6.133 | 145,295 | -0.28(-4.29%) |
Feb 02, 2016 | 6.303 | 6.456 | 6.181 | 6.409 | 426,956 | +0.06(+0.92%) |
Feb 01, 2016 | 6.372 | 6.446 | 6.261 | 6.350 | 278,932 | -0.09(-1.40%) |
Jan 29, 2016 | 6.197 | 6.493 | 6.197 | 6.440 | 339,659 | +0.26(+4.28%) |
Jan 28, 2016 | 6.245 | 6.324 | 6.054 | 6.176 | 264,630 | +0.01(+0.09%) |
Jan 27, 2016 | 6.044 | 6.287 | 5.872 | 6.171 | 515,647 | +0.10(+1.57%) |
Jan 26, 2016 | 5.763 | 6.086 | 5.607 | 6.075 | 419,299 | +0.35(+6.20%) |
Jan 25, 2016 | 5.774 | 5.890 | 5.604 | 5.721 | 515,731 | -0.05(-0.92%) |
Jan 22, 2016 | 5.848 | 5.943 | 5.737 | 5.774 | 602,496 | +0.01(+0.09%) |
Jan 21, 2016 | 5.790 | 5.932 | 5.721 | 5.768 | 604,764 | -0.01(-0.18%) |
Jan 20, 2016 | 5.927 | 5.932 | 5.562 | 5.779 | 892,503 | -0.14(-2.41%) |
Jan 19, 2016 | 6.255 | 6.255 | 5.848 | 5.922 | 387,656 | -0.23(-3.70%) |
Jan 15, 2016 | 5.768 | 6.149 | 6.149 | 6.149 | 592,207 | +0.25(+4.22%) |
Jan 14, 2016 | 5.985 | 6.398 | 5.700 | 5.901 | 1,448,305 | +0.22(+3.82%) |
Jan 13, 2016 | 5.795 | 5.805 | 5.520 | 5.684 | 760,671 | -0.09(-1.56%) |
Jan 12, 2016 | 5.578 | 5.790 | 5.520 | 5.774 | 663,686 | +0.22(+4.00%) |
Jan 11, 2016 | 5.080 | 5.578 | 5.027 | 5.551 | 675,264 | +0.50(+9.96%) |
Jan 08, 2016 | 5.038 | 5.133 | 4.980 | 5.049 | 399,781 | +0.03(+0.53%) |
Jan 07, 2016 | 4.996 | 5.181 | 4.975 | 5.022 | 357,599 | -0.08(-1.56%) |
Jan 06, 2016 | 5.197 | 5.292 | 5.070 | 5.102 | 404,848 | -0.20(-3.70%) |
Jan 05, 2016 | 5.398 | 5.440 | 5.168 | 5.297 | 396,836 | -0.05(-0.99%) |