Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.120 | 6.210 | 6.030 | 6.160 | 111,711 | +0.06(+0.98%) |
Mar 30, 2016 | 6.010 | 6.140 | 5.890 | 6.100 | 80,908 | +0.11(+1.84%) |
Mar 29, 2016 | 5.920 | 6.130 | 5.890 | 5.990 | 70,359 | +0.05(+0.84%) |
Mar 28, 2016 | 5.930 | 6.060 | 5.890 | 5.940 | 59,093 | +0.01(+0.17%) |
Mar 24, 2016 | 5.710 | 5.930 | 5.930 | 5.930 | 89,100 | +0.17(+2.95%) |
Mar 23, 2016 | 5.680 | 5.980 | 5.560 | 5.760 | 230,323 | +0.10(+1.77%) |
Mar 22, 2016 | 5.800 | 5.900 | 5.340 | 5.660 | 290,665 | -0.09(-1.57%) |
Mar 21, 2016 | 6.010 | 6.130 | 5.710 | 5.750 | 193,750 | -0.26(-4.33%) |
Mar 18, 2016 | 6.200 | 6.250 | 5.940 | 6.010 | 159,422 | -0.16(-2.59%) |
Mar 17, 2016 | 6.140 | 6.260 | 6.100 | 6.170 | 148,615 | -0.01(-0.16%) |
Mar 16, 2016 | 6.220 | 6.350 | 6.160 | 6.180 | 68,942 | -0.10(-1.59%) |
Mar 15, 2016 | 6.500 | 6.660 | 6.240 | 6.280 | 99,962 | -0.22(-3.38%) |
Mar 14, 2016 | 6.970 | 7.000 | 6.500 | 6.500 | 269,508 | -0.33(-4.83%) |
Mar 11, 2016 | 7.000 | 7.180 | 6.510 | 6.830 | 231,281 | -0.41(-5.66%) |
Mar 10, 2016 | 7.300 | 7.430 | 6.930 | 7.240 | 162,115 | +0.00(+0.00%) |
Mar 09, 2016 | 6.910 | 7.480 | 6.830 | 7.240 | 82,649 | +0.30(+4.32%) |
Mar 08, 2016 | 7.150 | 7.280 | 6.820 | 6.940 | 88,186 | -0.26(-3.61%) |
Mar 07, 2016 | 6.750 | 7.250 | 6.550 | 7.200 | 194,807 | +0.43(+6.35%) |
Mar 04, 2016 | 6.740 | 6.800 | 6.490 | 6.770 | 134,440 | +0.03(+0.45%) |
Mar 03, 2016 | 6.780 | 6.820 | 6.675 | 6.740 | 85,001 | -0.02(-0.30%) |
Mar 02, 2016 | 6.750 | 6.800 | 6.650 | 6.760 | 73,855 | +0.01(+0.15%) |
Mar 01, 2016 | 6.730 | 6.790 | 6.720 | 6.750 | 67,862 | +0.02(+0.30%) |
Feb 29, 2016 | 6.700 | 6.790 | 6.680 | 6.730 | 73,279 | +0.00(+0.00%) |
Feb 26, 2016 | 6.740 | 6.790 | 6.680 | 6.730 | 89,465 | -0.02(-0.30%) |
Feb 25, 2016 | 6.730 | 6.755 | 6.560 | 6.750 | 50,048 | +0.06(+0.90%) |
Feb 24, 2016 | 6.780 | 6.820 | 6.480 | 6.690 | 135,135 | -0.06(-0.89%) |
Feb 23, 2016 | 6.560 | 6.780 | 6.470 | 6.750 | 119,370 | +0.15(+2.27%) |
Feb 22, 2016 | 6.450 | 6.650 | 6.420 | 6.600 | 95,728 | +0.18(+2.80%) |
Feb 19, 2016 | 6.370 | 6.540 | 6.320 | 6.420 | 179,551 | +0.10(+1.58%) |
Feb 18, 2016 | 6.350 | 6.550 | 6.130 | 6.320 | 110,275 | +0.02(+0.32%) |
Feb 17, 2016 | 6.440 | 6.740 | 6.280 | 6.300 | 188,595 | -0.13(-2.02%) |
Feb 16, 2016 | 6.340 | 6.710 | 6.140 | 6.430 | 71,585 | +0.05(+0.78%) |
Feb 12, 2016 | 6.410 | 6.380 | 6.380 | 6.380 | 63,700 | +0.00(+0.00%) |
Feb 11, 2016 | 6.240 | 6.420 | 6.160 | 6.380 | 88,298 | +0.06(+0.95%) |
Feb 10, 2016 | 6.530 | 6.530 | 6.280 | 6.320 | 72,482 | -0.21(-3.22%) |
Feb 09, 2016 | 6.500 | 6.800 | 6.430 | 6.530 | 59,795 | -0.07(-1.06%) |
Feb 08, 2016 | 6.690 | 6.770 | 6.410 | 6.600 | 73,764 | -0.17(-2.51%) |
Feb 05, 2016 | 6.800 | 6.940 | 6.670 | 6.770 | 80,050 | +0.00(+0.00%) |
Feb 04, 2016 | 6.840 | 6.840 | 6.740 | 6.770 | 41,352 | -0.05(-0.73%) |
Feb 03, 2016 | 6.860 | 6.880 | 6.750 | 6.820 | 178,863 | +0.02(+0.29%) |
Feb 02, 2016 | 6.780 | 6.815 | 6.720 | 6.800 | 370,272 | +0.02(+0.29%) |
Feb 01, 2016 | 6.700 | 6.830 | 6.700 | 6.780 | 89,687 | +0.02(+0.30%) |
Jan 29, 2016 | 6.670 | 6.800 | 6.560 | 6.760 | 141,853 | +0.10(+1.50%) |
Jan 28, 2016 | 6.570 | 6.770 | 6.550 | 6.660 | 135,413 | +0.09(+1.37%) |
Jan 27, 2016 | 6.760 | 6.880 | 6.490 | 6.570 | 71,517 | -0.21(-3.10%) |
Jan 26, 2016 | 6.600 | 6.840 | 6.410 | 6.780 | 102,991 | +0.23(+3.51%) |
Jan 25, 2016 | 6.610 | 6.930 | 6.490 | 6.550 | 109,139 | -0.03(-0.46%) |
Jan 22, 2016 | 6.750 | 6.770 | 6.490 | 6.580 | 64,822 | -0.11(-1.64%) |
Jan 21, 2016 | 6.740 | 6.790 | 6.650 | 6.690 | 116,013 | -0.10(-1.47%) |
Jan 20, 2016 | 6.440 | 6.830 | 5.776 | 6.790 | 267,968 | +0.30(+4.62%) |
Jan 19, 2016 | 6.450 | 6.810 | 6.380 | 6.490 | 178,797 | -0.12(-1.82%) |
Jan 15, 2016 | 6.630 | 6.610 | 6.610 | 6.610 | 192,500 | -0.13(-1.93%) |
Jan 14, 2016 | 7.040 | 7.100 | 6.640 | 6.740 | 173,291 | -0.33(-4.67%) |
Jan 13, 2016 | 7.390 | 7.420 | 6.880 | 7.070 | 96,141 | -0.33(-4.46%) |
Jan 12, 2016 | 7.480 | 7.500 | 7.240 | 7.400 | 104,908 | -0.07(-0.94%) |
Jan 11, 2016 | 7.360 | 7.590 | 7.310 | 7.470 | 106,879 | +0.07(+0.95%) |
Jan 08, 2016 | 7.570 | 7.690 | 7.370 | 7.400 | 86,005 | -0.12(-1.60%) |
Jan 07, 2016 | 7.520 | 7.660 | 7.300 | 7.520 | 117,037 | -0.11(-1.44%) |
Jan 06, 2016 | 7.440 | 7.720 | 7.440 | 7.630 | 110,251 | +0.13(+1.73%) |
Jan 05, 2016 | 7.480 | 7.725 | 7.350 | 7.500 | 186,883 | -0.10(-1.32%) |