Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.023 | 6.023 | 5.831 | 5.932 | 351,547 | -0.11(-1.86%) |
Mar 30, 2016 | 6.066 | 6.140 | 5.932 | 6.044 | 283,754 | +0.01(+0.09%) |
Mar 29, 2016 | 5.852 | 6.076 | 5.777 | 6.039 | 442,553 | +0.18(+3.01%) |
Mar 28, 2016 | 5.847 | 5.921 | 5.783 | 5.863 | 226,493 | +0.05(+0.92%) |
Mar 24, 2016 | 5.873 | 5.809 | 5.809 | 5.809 | 306,396 | -0.11(-1.81%) |
Mar 23, 2016 | 5.996 | 5.996 | 5.873 | 5.916 | 394,045 | -0.10(-1.69%) |
Mar 22, 2016 | 6.130 | 6.253 | 6.002 | 6.018 | 333,285 | -0.12(-1.91%) |
Mar 21, 2016 | 6.247 | 6.301 | 6.055 | 6.135 | 244,862 | -0.17(-2.71%) |
Mar 18, 2016 | 6.140 | 6.386 | 6.082 | 6.306 | 609,036 | +0.17(+2.70%) |
Mar 17, 2016 | 6.039 | 6.258 | 6.034 | 6.140 | 327,389 | +0.10(+1.59%) |
Mar 16, 2016 | 6.066 | 6.188 | 5.975 | 6.044 | 242,602 | -0.07(-1.22%) |
Mar 15, 2016 | 6.039 | 6.253 | 6.039 | 6.119 | 242,495 | +0.03(+0.44%) |
Mar 14, 2016 | 6.274 | 6.274 | 6.055 | 6.092 | 443,218 | -0.18(-2.89%) |
Mar 11, 2016 | 6.354 | 6.434 | 6.172 | 6.274 | 377,731 | -0.07(-1.09%) |
Mar 10, 2016 | 6.418 | 6.482 | 6.290 | 6.343 | 289,423 | -0.01(-0.08%) |
Mar 09, 2016 | 6.407 | 6.658 | 6.327 | 6.349 | 305,360 | -0.03(-0.50%) |
Mar 08, 2016 | 6.333 | 6.407 | 6.215 | 6.381 | 472,905 | -0.03(-0.50%) |
Mar 07, 2016 | 6.487 | 6.536 | 6.375 | 6.413 | 569,015 | -0.09(-1.31%) |
Mar 04, 2016 | 6.418 | 6.722 | 6.391 | 6.498 | 711,010 | +0.13(+2.05%) |
Mar 03, 2016 | 6.288 | 6.394 | 6.156 | 6.367 | 900,967 | +0.08(+1.22%) |
Mar 02, 2016 | 5.945 | 6.394 | 5.723 | 6.291 | 3,332,843 | -0.73(-10.42%) |
Mar 01, 2016 | 7.313 | 7.324 | 6.774 | 7.023 | 793,163 | -0.22(-2.99%) |
Feb 29, 2016 | 6.964 | 7.271 | 6.890 | 7.239 | 406,733 | +0.21(+2.93%) |
Feb 26, 2016 | 7.229 | 7.250 | 6.986 | 7.033 | 469,120 | -0.14(-1.99%) |
Feb 25, 2016 | 6.975 | 7.242 | 6.922 | 7.176 | 767,119 | +0.23(+3.27%) |
Feb 24, 2016 | 6.917 | 6.980 | 6.839 | 6.949 | 513,575 | +0.01(+0.08%) |
Feb 23, 2016 | 6.975 | 7.067 | 6.843 | 6.943 | 502,314 | -0.01(-0.15%) |
Feb 22, 2016 | 6.980 | 7.033 | 6.912 | 6.954 | 293,726 | +0.00(+0.00%) |
Feb 19, 2016 | 6.848 | 7.028 | 6.716 | 6.954 | 450,169 | +0.08(+1.23%) |
Feb 18, 2016 | 6.806 | 7.006 | 6.785 | 6.869 | 425,450 | +0.09(+1.33%) |
Feb 17, 2016 | 6.875 | 6.954 | 6.764 | 6.779 | 204,318 | -0.08(-1.16%) |
Feb 16, 2016 | 6.642 | 6.869 | 6.563 | 6.859 | 343,394 | +0.25(+3.84%) |
Feb 12, 2016 | 6.515 | 6.605 | 6.605 | 6.605 | 283,303 | +0.14(+2.12%) |
Feb 11, 2016 | 6.658 | 6.743 | 6.418 | 6.468 | 489,976 | -0.28(-4.15%) |
Feb 10, 2016 | 6.679 | 6.890 | 6.579 | 6.748 | 545,115 | +0.06(+0.95%) |
Feb 09, 2016 | 6.209 | 6.901 | 6.209 | 6.684 | 1,055,507 | +0.44(+7.02%) |
Feb 08, 2016 | 6.246 | 6.501 | 6.061 | 6.246 | 686,883 | +0.25(+4.23%) |
Feb 05, 2016 | 6.119 | 6.140 | 5.902 | 5.992 | 277,735 | -0.13(-2.07%) |
Feb 04, 2016 | 6.082 | 6.193 | 5.992 | 6.119 | 364,444 | -0.01(-0.09%) |
Feb 03, 2016 | 6.415 | 6.415 | 6.108 | 6.124 | 145,514 | -0.27(-4.29%) |
Feb 02, 2016 | 6.293 | 6.447 | 6.172 | 6.399 | 427,600 | +0.06(+0.92%) |
Feb 01, 2016 | 6.362 | 6.436 | 6.251 | 6.341 | 279,353 | -0.09(-1.40%) |
Jan 29, 2016 | 6.188 | 6.484 | 6.188 | 6.431 | 340,171 | +0.26(+4.28%) |
Jan 28, 2016 | 6.235 | 6.314 | 6.045 | 6.167 | 265,029 | +0.01(+0.09%) |
Jan 27, 2016 | 6.034 | 6.278 | 5.863 | 6.161 | 516,425 | +0.10(+1.57%) |
Jan 26, 2016 | 5.754 | 6.077 | 5.598 | 6.066 | 419,931 | +0.35(+6.20%) |
Jan 25, 2016 | 5.765 | 5.881 | 5.596 | 5.712 | 516,508 | -0.05(-0.92%) |
Jan 22, 2016 | 5.839 | 5.934 | 5.728 | 5.765 | 603,405 | +0.01(+0.09%) |
Jan 21, 2016 | 5.781 | 5.923 | 5.712 | 5.760 | 605,676 | -0.01(-0.18%) |
Jan 20, 2016 | 5.918 | 5.923 | 5.554 | 5.770 | 893,848 | -0.14(-2.41%) |
Jan 19, 2016 | 6.246 | 6.246 | 5.839 | 5.913 | 388,240 | -0.23(-3.70%) |
Jan 15, 2016 | 5.760 | 6.140 | 6.140 | 6.140 | 593,100 | +0.25(+4.22%) |
Jan 14, 2016 | 5.976 | 6.388 | 5.691 | 5.892 | 1,450,488 | +0.22(+3.82%) |
Jan 13, 2016 | 5.786 | 5.797 | 5.511 | 5.675 | 761,818 | -0.09(-1.56%) |
Jan 12, 2016 | 5.569 | 5.781 | 5.511 | 5.765 | 664,687 | +0.22(+4.00%) |
Jan 11, 2016 | 5.073 | 5.569 | 5.020 | 5.543 | 676,282 | +0.50(+9.96%) |
Jan 08, 2016 | 5.030 | 5.126 | 4.972 | 5.041 | 400,384 | +0.03(+0.53%) |
Jan 07, 2016 | 4.988 | 5.173 | 4.967 | 5.015 | 358,138 | -0.08(-1.56%) |
Jan 06, 2016 | 5.189 | 5.284 | 5.062 | 5.094 | 405,458 | -0.20(-3.70%) |
Jan 05, 2016 | 5.390 | 5.432 | 5.160 | 5.289 | 397,434 | -0.05(-0.99%) |