Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.750 | 6.170 | 5.750 | 5.970 | 12,719 | +0.02(+0.34%) |
Mar 30, 2016 | 5.940 | 6.010 | 5.940 | 5.950 | 17,303 | +0.06(+1.02%) |
Mar 29, 2016 | 5.908 | 5.950 | 5.890 | 5.890 | 4,083 | -0.06(-1.01%) |
Mar 28, 2016 | 5.940 | 6.000 | 5.805 | 5.950 | 28,220 | +0.02(+0.34%) |
Mar 24, 2016 | 5.950 | 5.930 | 5.930 | 5.930 | 21,600 | -0.06(-0.92%) |
Mar 23, 2016 | 5.950 | 5.990 | 5.920 | 5.985 | 15,867 | +0.04(+0.76%) |
Mar 22, 2016 | 5.940 | 5.989 | 5.940 | 5.940 | 610 | +0.04(+0.68%) |
Mar 21, 2016 | 5.810 | 6.097 | 5.590 | 5.900 | 8,085 | +0.01(+0.17%) |
Mar 18, 2016 | 5.860 | 5.960 | 5.750 | 5.890 | 8,786 | +0.04(+0.61%) |
Mar 17, 2016 | 6.000 | 6.000 | 5.720 | 5.854 | 15,068 | -0.14(-2.27%) |
Mar 16, 2016 | 6.010 | 6.028 | 5.950 | 5.990 | 2,494 | -0.06(-0.99%) |
Mar 15, 2016 | 6.130 | 6.140 | 6.040 | 6.050 | 8,482 | -0.08(-1.31%) |
Mar 14, 2016 | 6.190 | 6.250 | 6.060 | 6.130 | 4,204 | -0.01(-0.16%) |
Mar 11, 2016 | 6.300 | 6.300 | 6.110 | 6.140 | 5,659 | -0.11(-1.76%) |
Mar 10, 2016 | 6.280 | 6.280 | 6.180 | 6.250 | 10,543 | -0.01(-0.16%) |
Mar 09, 2016 | 6.400 | 6.400 | 6.210 | 6.260 | 13,675 | -0.11(-1.73%) |
Mar 08, 2016 | 6.200 | 6.400 | 6.150 | 6.370 | 5,510 | +0.21(+3.41%) |
Mar 07, 2016 | 6.050 | 6.190 | 6.050 | 6.160 | 4,649 | +0.14(+2.33%) |
Mar 04, 2016 | 6.040 | 6.180 | 6.000 | 6.020 | 9,383 | +0.02(+0.33%) |
Mar 03, 2016 | 6.364 | 6.390 | 6.000 | 6.000 | 12,047 | -0.32(-5.06%) |
Mar 02, 2016 | 6.530 | 6.560 | 6.320 | 6.320 | 9,458 | -0.12(-1.86%) |
Mar 01, 2016 | 6.710 | 6.720 | 6.440 | 6.440 | 12,016 | -0.24(-3.59%) |
Feb 29, 2016 | 6.730 | 6.880 | 6.260 | 6.680 | 8,261 | +0.02(+0.30%) |
Feb 26, 2016 | 6.490 | 6.760 | 6.490 | 6.660 | 4,041 | +0.02(+0.23%) |
Feb 25, 2016 | 6.610 | 6.710 | 6.530 | 6.645 | 3,401 | +0.16(+2.55%) |
Feb 24, 2016 | 6.510 | 6.650 | 5.910 | 6.480 | 9,494 | +0.01(+0.15%) |
Feb 23, 2016 | 6.180 | 6.700 | 6.080 | 6.470 | 10,705 | +0.34(+5.55%) |
Feb 22, 2016 | 6.140 | 6.262 | 5.920 | 6.130 | 16,358 | +0.17(+2.85%) |
Feb 19, 2016 | 5.980 | 6.100 | 5.910 | 5.960 | 11,773 | +0.05(+0.84%) |
Feb 18, 2016 | 6.290 | 6.340 | 5.910 | 5.910 | 9,780 | -0.26(-4.21%) |
Feb 17, 2016 | 6.310 | 6.370 | 6.100 | 6.170 | 16,354 | +0.07(+1.15%) |
Feb 16, 2016 | 6.310 | 6.380 | 6.010 | 6.100 | 23,628 | -0.17(-2.71%) |
Feb 12, 2016 | 6.500 | 6.270 | 6.270 | 6.270 | 9,100 | -0.33(-5.00%) |
Feb 11, 2016 | 6.500 | 7.170 | 6.400 | 6.600 | 23,764 | +0.00(+0.00%) |
Feb 10, 2016 | 6.710 | 6.810 | 6.550 | 6.600 | 8,299 | -0.03(-0.45%) |
Feb 09, 2016 | 6.880 | 6.880 | 6.610 | 6.630 | 12,857 | -0.46(-6.49%) |
Feb 08, 2016 | 7.320 | 7.396 | 7.000 | 7.090 | 6,844 | -0.31(-4.19%) |
Feb 05, 2016 | 7.220 | 7.520 | 7.220 | 7.400 | 7,655 | +0.09(+1.23%) |
Feb 04, 2016 | 7.410 | 7.630 | 6.780 | 7.310 | 18,756 | -0.18(-2.40%) |
Feb 03, 2016 | 7.750 | 7.900 | 7.280 | 7.490 | 19,237 | -0.28(-3.60%) |
Feb 02, 2016 | 7.885 | 8.190 | 7.710 | 7.770 | 11,034 | -0.15(-1.89%) |
Feb 01, 2016 | 7.750 | 7.980 | 7.750 | 7.920 | 6,130 | +0.09(+1.15%) |
Jan 29, 2016 | 8.020 | 8.020 | 7.760 | 7.830 | 11,382 | -0.11(-1.39%) |
Jan 28, 2016 | 8.030 | 8.100 | 7.780 | 7.940 | 19,108 | +0.02(+0.25%) |
Jan 27, 2016 | 7.960 | 8.085 | 7.850 | 7.920 | 7,289 | -0.08(-1.00%) |
Jan 26, 2016 | 8.150 | 8.160 | 7.950 | 8.000 | 28,935 | -0.10(-1.23%) |
Jan 25, 2016 | 7.840 | 8.131 | 7.800 | 8.100 | 24,589 | +0.31(+3.98%) |
Jan 22, 2016 | 7.380 | 7.810 | 7.130 | 7.790 | 10,239 | +0.65(+9.10%) |
Jan 21, 2016 | 6.880 | 7.189 | 6.880 | 7.140 | 10,644 | +0.33(+4.85%) |
Jan 20, 2016 | 6.530 | 6.900 | 6.400 | 6.810 | 50,856 | +0.07(+1.04%) |
Jan 19, 2016 | 7.190 | 7.190 | 6.652 | 6.740 | 21,101 | -0.27(-3.85%) |
Jan 15, 2016 | 7.200 | 7.010 | 7.010 | 7.010 | 30,400 | -0.32(-4.37%) |
Jan 14, 2016 | 8.000 | 8.000 | 7.250 | 7.330 | 51,323 | -0.60(-7.57%) |
Jan 13, 2016 | 8.400 | 8.400 | 7.763 | 7.930 | 34,280 | -0.39(-4.69%) |
Jan 12, 2016 | 8.540 | 8.540 | 8.070 | 8.320 | 21,721 | -0.06(-0.72%) |
Jan 11, 2016 | 8.920 | 8.920 | 8.120 | 8.380 | 44,685 | -0.37(-4.23%) |
Jan 08, 2016 | 9.190 | 9.190 | 8.660 | 8.750 | 27,934 | -0.41(-4.48%) |
Jan 07, 2016 | 9.050 | 9.200 | 9.050 | 9.160 | 16,656 | +0.06(+0.66%) |
Jan 06, 2016 | 8.930 | 9.180 | 8.800 | 9.100 | 23,752 | +0.34(+3.88%) |
Jan 05, 2016 | 8.810 | 8.840 | 8.550 | 8.760 | 19,702 | +0.06(+0.69%) |