Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.859 | 6.879 | 6.805 | 6.879 | 82,219 | +0.03(+0.51%) |
Mar 30, 2016 | 6.828 | 6.848 | 6.778 | 6.844 | 83,948 | +0.07(+1.09%) |
Mar 29, 2016 | 6.716 | 6.790 | 6.693 | 6.770 | 69,889 | +0.06(+0.93%) |
Mar 28, 2016 | 6.766 | 6.766 | 6.681 | 6.708 | 92,941 | -0.02(-0.29%) |
Mar 24, 2016 | 6.739 | 6.728 | 6.728 | 6.728 | 101,326 | -0.06(-0.91%) |
Mar 23, 2016 | 6.790 | 6.813 | 6.701 | 6.790 | 63,807 | -0.02(-0.34%) |
Mar 22, 2016 | 6.782 | 6.882 | 6.782 | 6.813 | 100,607 | -0.02(-0.34%) |
Mar 21, 2016 | 6.747 | 6.851 | 6.743 | 6.836 | 130,093 | +0.06(+0.86%) |
Mar 18, 2016 | 6.809 | 6.840 | 6.751 | 6.778 | 99,542 | +0.00(+0.00%) |
Mar 17, 2016 | 6.693 | 6.836 | 6.670 | 6.778 | 167,470 | +0.04(+0.57%) |
Mar 16, 2016 | 6.604 | 6.743 | 6.604 | 6.739 | 166,862 | +0.09(+1.28%) |
Mar 15, 2016 | 6.693 | 6.693 | 6.588 | 6.654 | 134,441 | -0.05(-0.69%) |
Mar 14, 2016 | 6.670 | 6.732 | 6.666 | 6.701 | 57,275 | -0.01(-0.12%) |
Mar 11, 2016 | 6.735 | 6.735 | 6.677 | 6.708 | 108,401 | +0.03(+0.52%) |
Mar 10, 2016 | 6.612 | 6.677 | 6.592 | 6.673 | 133,412 | +0.04(+0.64%) |
Mar 09, 2016 | 6.619 | 6.641 | 6.565 | 6.631 | 110,133 | +0.07(+1.04%) |
Mar 08, 2016 | 6.547 | 6.635 | 6.547 | 6.562 | 215,211 | -0.05(-0.70%) |
Mar 07, 2016 | 6.639 | 6.651 | 6.564 | 6.608 | 108,591 | -0.02(-0.35%) |
Mar 04, 2016 | 6.547 | 6.631 | 6.545 | 6.631 | 115,675 | +0.13(+1.94%) |
Mar 03, 2016 | 6.478 | 6.566 | 6.363 | 6.505 | 235,462 | +0.07(+1.13%) |
Mar 02, 2016 | 6.371 | 6.432 | 6.343 | 6.432 | 209,218 | +0.07(+1.08%) |
Mar 01, 2016 | 6.298 | 6.363 | 6.264 | 6.363 | 123,464 | +0.15(+2.34%) |
Feb 29, 2016 | 6.199 | 6.290 | 6.199 | 6.218 | 150,742 | -0.03(-0.49%) |
Feb 26, 2016 | 6.141 | 6.248 | 6.141 | 6.248 | 91,373 | +0.10(+1.68%) |
Feb 25, 2016 | 6.022 | 6.160 | 6.015 | 6.145 | 121,423 | +0.15(+2.49%) |
Feb 24, 2016 | 5.988 | 6.034 | 5.896 | 5.995 | 157,106 | +0.00(+0.06%) |
Feb 23, 2016 | 5.976 | 6.034 | 5.976 | 5.992 | 156,717 | -0.00(-0.06%) |
Feb 22, 2016 | 5.992 | 6.084 | 5.927 | 5.995 | 157,573 | +0.01(+0.19%) |
Feb 19, 2016 | 5.946 | 6.024 | 5.938 | 5.984 | 79,092 | -0.01(-0.13%) |
Feb 18, 2016 | 6.003 | 6.007 | 5.973 | 5.992 | 73,386 | +0.04(+0.66%) |
Feb 17, 2016 | 5.858 | 6.003 | 5.850 | 5.953 | 85,101 | +0.07(+1.23%) |
Feb 16, 2016 | 5.792 | 5.911 | 5.792 | 5.880 | 143,861 | +0.10(+1.79%) |
Feb 12, 2016 | 5.716 | 5.777 | 5.777 | 5.777 | 151,397 | +0.11(+2.03%) |
Feb 11, 2016 | 5.685 | 5.731 | 5.586 | 5.662 | 185,564 | -0.15(-2.51%) |
Feb 10, 2016 | 5.838 | 5.861 | 5.766 | 5.808 | 103,122 | +0.01(+0.18%) |
Feb 09, 2016 | 5.854 | 5.873 | 5.721 | 5.797 | 123,069 | -0.07(-1.16%) |
Feb 08, 2016 | 5.945 | 5.945 | 5.816 | 5.866 | 75,388 | -0.17(-2.82%) |
Feb 05, 2016 | 6.104 | 6.123 | 6.006 | 6.036 | 108,892 | -0.06(-0.99%) |
Feb 04, 2016 | 6.157 | 6.191 | 6.097 | 6.097 | 180,541 | -0.08(-1.23%) |
Feb 03, 2016 | 6.214 | 6.260 | 6.051 | 6.173 | 195,025 | -0.03(-0.55%) |
Feb 02, 2016 | 6.267 | 6.267 | 6.131 | 6.207 | 334,576 | -0.12(-1.92%) |
Feb 01, 2016 | 6.222 | 6.392 | 6.135 | 6.328 | 665,307 | +0.11(+1.83%) |
Jan 29, 2016 | 6.066 | 6.218 | 6.048 | 6.214 | 232,930 | +0.17(+2.76%) |
Jan 28, 2016 | 6.017 | 6.066 | 5.953 | 6.047 | 447,588 | +0.11(+1.92%) |
Jan 27, 2016 | 5.900 | 5.982 | 5.886 | 5.934 | 262,969 | +0.00(+0.06%) |
Jan 26, 2016 | 5.866 | 6.010 | 5.866 | 5.930 | 326,745 | +0.06(+0.97%) |
Jan 25, 2016 | 5.953 | 5.991 | 5.847 | 5.873 | 208,598 | -0.05(-0.83%) |
Jan 22, 2016 | 5.782 | 6.002 | 5.782 | 5.922 | 182,170 | +0.23(+3.99%) |
Jan 21, 2016 | 5.657 | 5.839 | 5.532 | 5.695 | 394,890 | +0.07(+1.21%) |
Jan 20, 2016 | 5.824 | 5.839 | 5.403 | 5.627 | 274,718 | -0.21(-3.57%) |
Jan 19, 2016 | 5.957 | 5.957 | 5.813 | 5.835 | 163,427 | -0.06(-1.09%) |
Jan 15, 2016 | 5.998 | 5.900 | 5.900 | 5.900 | 154,915 | -0.22(-3.59%) |
Jan 14, 2016 | 6.108 | 6.169 | 6.044 | 6.119 | 243,204 | -0.03(-0.55%) |
Jan 13, 2016 | 6.351 | 6.366 | 6.146 | 6.154 | 161,745 | -0.20(-3.16%) |
Jan 12, 2016 | 6.389 | 6.434 | 6.279 | 6.354 | 160,505 | -0.00(-0.08%) |
Jan 11, 2016 | 6.412 | 6.423 | 6.311 | 6.359 | 87,472 | -0.06(-0.94%) |
Jan 08, 2016 | 6.536 | 6.596 | 6.412 | 6.419 | 203,541 | -0.10(-1.50%) |
Jan 07, 2016 | 6.584 | 6.678 | 6.483 | 6.517 | 451,666 | -0.22(-3.29%) |
Jan 06, 2016 | 6.712 | 6.780 | 6.701 | 6.738 | 123,694 | -0.06(-0.88%) |
Jan 05, 2016 | 6.716 | 6.847 | 6.716 | 6.798 | 205,444 | +0.06(+0.95%) |