Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.856 | 5.924 | 5.669 | 5.692 | 58,547 | -0.19(-3.18%) |
Mar 30, 2016 | 5.969 | 6.058 | 5.819 | 5.879 | 64,496 | -0.07(-1.13%) |
Mar 29, 2016 | 5.759 | 6.021 | 5.699 | 5.946 | 105,546 | +0.16(+2.85%) |
Mar 28, 2016 | 5.864 | 5.939 | 5.714 | 5.782 | 49,764 | -0.07(-1.15%) |
Mar 24, 2016 | 5.624 | 5.849 | 5.849 | 5.849 | 49,469 | +0.16(+2.76%) |
Mar 23, 2016 | 6.051 | 6.133 | 5.692 | 5.692 | 67,572 | -0.34(-5.58%) |
Mar 22, 2016 | 5.879 | 6.111 | 5.797 | 6.028 | 92,832 | +0.14(+2.41%) |
Mar 21, 2016 | 5.998 | 6.107 | 5.886 | 5.886 | 68,914 | -0.12(-1.99%) |
Mar 18, 2016 | 5.931 | 6.028 | 5.864 | 6.006 | 81,454 | +0.12(+2.03%) |
Mar 17, 2016 | 5.819 | 5.946 | 5.819 | 5.886 | 87,161 | +0.03(+0.51%) |
Mar 16, 2016 | 5.826 | 5.931 | 5.797 | 5.856 | 100,603 | -0.01(-0.13%) |
Mar 15, 2016 | 5.834 | 5.909 | 5.811 | 5.864 | 71,689 | -0.01(-0.25%) |
Mar 14, 2016 | 6.096 | 6.096 | 5.834 | 5.879 | 206,581 | -0.21(-3.44%) |
Mar 11, 2016 | 5.946 | 6.088 | 5.939 | 6.088 | 100,119 | +0.15(+2.52%) |
Mar 10, 2016 | 6.215 | 6.283 | 5.901 | 5.939 | 126,243 | -0.25(-4.11%) |
Mar 09, 2016 | 6.447 | 6.462 | 5.909 | 6.193 | 302,472 | -0.45(-6.76%) |
Mar 08, 2016 | 7.577 | 7.610 | 6.470 | 6.642 | 188,454 | -1.08(-13.95%) |
Mar 07, 2016 | 7.524 | 7.905 | 7.524 | 7.719 | 90,190 | +0.17(+2.28%) |
Mar 04, 2016 | 7.502 | 7.502 | 7.315 | 7.547 | 96,315 | +0.02(+0.30%) |
Mar 03, 2016 | 7.105 | 7.547 | 7.090 | 7.524 | 96,220 | +0.42(+5.89%) |
Mar 02, 2016 | 6.918 | 7.105 | 6.903 | 7.105 | 53,155 | +0.17(+2.48%) |
Mar 01, 2016 | 6.874 | 7.038 | 6.814 | 6.933 | 74,991 | +0.00(+0.00%) |
Feb 29, 2016 | 6.918 | 7.083 | 6.918 | 6.933 | 80,640 | +0.01(+0.11%) |
Feb 26, 2016 | 6.941 | 7.150 | 6.888 | 6.926 | 74,755 | -0.03(-0.43%) |
Feb 25, 2016 | 6.881 | 6.963 | 6.776 | 6.956 | 59,598 | +0.07(+1.09%) |
Feb 24, 2016 | 6.687 | 6.948 | 6.473 | 6.881 | 56,975 | +0.12(+1.77%) |
Feb 23, 2016 | 6.948 | 6.948 | 6.672 | 6.761 | 90,990 | -0.19(-2.69%) |
Feb 22, 2016 | 7.075 | 7.262 | 6.948 | 6.948 | 49,242 | -0.03(-0.43%) |
Feb 19, 2016 | 7.135 | 7.262 | 6.903 | 6.978 | 47,799 | -0.17(-2.41%) |
Feb 18, 2016 | 7.270 | 7.315 | 7.090 | 7.150 | 63,426 | -0.09(-1.24%) |
Feb 17, 2016 | 6.903 | 7.405 | 6.903 | 7.240 | 117,342 | +0.35(+5.10%) |
Feb 16, 2016 | 6.657 | 6.903 | 6.649 | 6.888 | 94,613 | +0.29(+4.42%) |
Feb 12, 2016 | 6.440 | 6.597 | 6.597 | 6.597 | 75,541 | +0.19(+3.04%) |
Feb 11, 2016 | 6.245 | 6.507 | 6.148 | 6.402 | 86,714 | +0.04(+0.59%) |
Feb 10, 2016 | 6.275 | 6.440 | 6.170 | 6.365 | 54,844 | +0.11(+1.79%) |
Feb 09, 2016 | 6.133 | 6.387 | 6.103 | 6.253 | 49,965 | +0.03(+0.48%) |
Feb 08, 2016 | 5.991 | 6.268 | 5.939 | 6.223 | 74,523 | +0.17(+2.84%) |
Feb 05, 2016 | 6.268 | 6.421 | 6.021 | 6.051 | 67,521 | -0.26(-4.15%) |
Feb 04, 2016 | 6.283 | 6.335 | 6.118 | 6.313 | 90,773 | +0.04(+0.60%) |
Feb 03, 2016 | 6.283 | 6.357 | 6.096 | 6.275 | 88,728 | +0.00(+0.00%) |
Feb 02, 2016 | 6.088 | 6.283 | 6.046 | 6.275 | 96,811 | +0.01(+0.24%) |
Feb 01, 2016 | 6.283 | 6.320 | 6.111 | 6.260 | 148,866 | -0.03(-0.48%) |
Jan 29, 2016 | 6.215 | 6.357 | 6.215 | 6.290 | 160,454 | +0.14(+2.31%) |
Jan 28, 2016 | 6.185 | 6.297 | 6.088 | 6.148 | 46,509 | +0.08(+1.36%) |
Jan 27, 2016 | 6.245 | 6.298 | 6.051 | 6.066 | 64,601 | -0.18(-2.87%) |
Jan 26, 2016 | 6.163 | 6.290 | 6.096 | 6.245 | 60,312 | +0.13(+2.20%) |
Jan 25, 2016 | 6.485 | 6.544 | 6.096 | 6.111 | 78,894 | -0.41(-6.31%) |
Jan 22, 2016 | 6.245 | 6.574 | 6.096 | 6.522 | 122,220 | +0.40(+6.60%) |
Jan 21, 2016 | 5.991 | 6.357 | 5.901 | 6.118 | 136,471 | +0.22(+3.81%) |
Jan 20, 2016 | 5.602 | 5.937 | 5.236 | 5.894 | 122,436 | +0.28(+5.07%) |
Jan 19, 2016 | 5.811 | 5.811 | 5.467 | 5.610 | 123,533 | -0.19(-3.23%) |
Jan 15, 2016 | 5.849 | 5.797 | 5.797 | 5.797 | 128,486 | -0.23(-3.85%) |
Jan 14, 2016 | 6.058 | 6.223 | 5.856 | 6.028 | 145,536 | -0.04(-0.74%) |
Jan 13, 2016 | 6.320 | 6.455 | 5.976 | 6.073 | 112,218 | -0.25(-3.91%) |
Jan 12, 2016 | 6.702 | 6.756 | 6.006 | 6.320 | 127,252 | -0.34(-5.16%) |
Jan 11, 2016 | 6.963 | 7.180 | 6.485 | 6.664 | 142,469 | -0.28(-3.99%) |
Jan 08, 2016 | 6.956 | 7.046 | 6.859 | 6.941 | 70,348 | +0.04(+0.65%) |
Jan 07, 2016 | 6.978 | 7.098 | 6.627 | 6.896 | 87,797 | -0.20(-2.85%) |
Jan 06, 2016 | 7.270 | 7.337 | 6.956 | 7.098 | 100,266 | -0.27(-3.65%) |
Jan 05, 2016 | 7.779 | 7.779 | 7.113 | 7.367 | 116,606 | -0.35(-4.55%) |