Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.949 | 5.992 | 5.942 | 5.949 | 54,816 | +0.01(+0.24%) |
Mar 30, 2016 | 5.925 | 5.983 | 5.916 | 5.935 | 82,685 | +0.04(+0.73%) |
Mar 29, 2016 | 5.839 | 5.892 | 5.815 | 5.892 | 45,769 | +0.04(+0.74%) |
Mar 28, 2016 | 5.830 | 5.858 | 5.830 | 5.849 | 47,211 | +0.02(+0.41%) |
Mar 24, 2016 | 5.839 | 5.825 | 5.825 | 5.825 | 49,724 | -0.07(-1.14%) |
Mar 23, 2016 | 5.983 | 5.996 | 5.892 | 5.892 | 88,620 | -0.09(-1.52%) |
Mar 22, 2016 | 5.921 | 5.992 | 5.921 | 5.983 | 65,866 | +0.04(+0.73%) |
Mar 21, 2016 | 5.925 | 5.964 | 5.925 | 5.940 | 67,506 | -0.02(-0.40%) |
Mar 18, 2016 | 5.964 | 5.983 | 5.940 | 5.964 | 68,137 | +0.03(+0.48%) |
Mar 17, 2016 | 5.868 | 5.966 | 5.868 | 5.935 | 59,013 | +0.04(+0.65%) |
Mar 16, 2016 | 5.849 | 5.908 | 5.849 | 5.897 | 22,576 | +0.03(+0.57%) |
Mar 15, 2016 | 5.858 | 5.887 | 5.846 | 5.863 | 37,918 | -0.05(-0.89%) |
Mar 14, 2016 | 5.878 | 5.921 | 5.878 | 5.916 | 17,850 | +0.00(+0.00%) |
Mar 11, 2016 | 5.887 | 5.921 | 5.851 | 5.916 | 65,753 | +0.09(+1.48%) |
Mar 10, 2016 | 5.854 | 5.873 | 5.791 | 5.830 | 101,386 | +0.01(+0.16%) |
Mar 09, 2016 | 5.815 | 5.838 | 5.811 | 5.820 | 62,569 | +0.01(+0.24%) |
Mar 08, 2016 | 5.811 | 5.815 | 5.749 | 5.806 | 117,497 | +0.00(+0.00%) |
Mar 07, 2016 | 5.797 | 5.816 | 5.754 | 5.806 | 65,578 | +0.01(+0.16%) |
Mar 04, 2016 | 5.720 | 5.811 | 5.701 | 5.797 | 99,457 | +0.10(+1.75%) |
Mar 03, 2016 | 5.616 | 5.701 | 5.614 | 5.697 | 147,912 | +0.10(+1.78%) |
Mar 02, 2016 | 5.568 | 5.621 | 5.559 | 5.597 | 104,719 | +0.05(+0.86%) |
Mar 01, 2016 | 5.478 | 5.554 | 5.468 | 5.549 | 39,607 | +0.13(+2.37%) |
Feb 29, 2016 | 5.421 | 5.468 | 5.407 | 5.421 | 51,958 | -0.02(-0.35%) |
Feb 26, 2016 | 5.454 | 5.473 | 5.421 | 5.440 | 77,496 | +0.03(+0.62%) |
Feb 25, 2016 | 5.359 | 5.411 | 5.350 | 5.407 | 41,350 | +0.04(+0.71%) |
Feb 24, 2016 | 5.335 | 5.369 | 5.281 | 5.369 | 85,807 | -0.01(-0.18%) |
Feb 23, 2016 | 5.416 | 5.445 | 5.373 | 5.378 | 49,466 | -0.06(-1.05%) |
Feb 22, 2016 | 5.487 | 5.487 | 5.426 | 5.435 | 110,942 | +0.06(+1.06%) |
Feb 19, 2016 | 5.378 | 5.383 | 5.354 | 5.378 | 72,314 | +0.00(+0.09%) |
Feb 18, 2016 | 5.383 | 5.416 | 5.373 | 5.373 | 65,961 | +0.00(+0.00%) |
Feb 17, 2016 | 5.316 | 5.402 | 5.316 | 5.373 | 85,374 | +0.11(+2.08%) |
Feb 16, 2016 | 5.235 | 5.278 | 5.226 | 5.264 | 110,687 | +0.08(+1.47%) |
Feb 12, 2016 | 5.117 | 5.188 | 5.188 | 5.188 | 79,281 | +0.04(+0.83%) |
Feb 11, 2016 | 5.136 | 5.169 | 5.036 | 5.145 | 36,553 | -0.10(-1.81%) |
Feb 10, 2016 | 5.269 | 5.293 | 5.221 | 5.240 | 41,388 | -0.00(-0.00%) |
Feb 09, 2016 | 5.212 | 5.268 | 5.212 | 5.240 | 42,576 | -0.05(-1.00%) |
Feb 08, 2016 | 5.302 | 5.307 | 5.241 | 5.293 | 56,791 | -0.07(-1.30%) |
Feb 05, 2016 | 5.453 | 5.453 | 5.358 | 5.363 | 57,774 | -0.12(-2.15%) |
Feb 04, 2016 | 5.429 | 5.519 | 5.429 | 5.481 | 27,300 | +0.01(+0.26%) |
Feb 03, 2016 | 5.491 | 5.491 | 5.373 | 5.467 | 24,415 | +0.01(+0.26%) |
Feb 02, 2016 | 5.585 | 5.585 | 5.426 | 5.453 | 54,942 | -0.14(-2.45%) |
Feb 01, 2016 | 5.505 | 5.593 | 5.505 | 5.590 | 43,671 | +0.02(+0.44%) |
Jan 29, 2016 | 5.453 | 5.565 | 5.453 | 5.565 | 73,211 | +0.12(+2.24%) |
Jan 28, 2016 | 5.420 | 5.448 | 5.387 | 5.443 | 45,844 | +0.07(+1.32%) |
Jan 27, 2016 | 5.396 | 5.448 | 5.372 | 5.373 | 19,789 | -0.06(-1.13%) |
Jan 26, 2016 | 5.368 | 5.439 | 5.344 | 5.434 | 95,995 | +0.10(+1.95%) |
Jan 25, 2016 | 5.415 | 5.415 | 5.316 | 5.330 | 53,658 | -0.10(-1.91%) |
Jan 22, 2016 | 5.392 | 5.453 | 5.349 | 5.434 | 98,364 | +0.15(+2.77%) |
Jan 21, 2016 | 5.231 | 5.311 | 5.231 | 5.288 | 39,916 | +0.04(+0.81%) |
Jan 20, 2016 | 5.264 | 5.269 | 5.047 | 5.245 | 159,531 | -0.13(-2.46%) |
Jan 19, 2016 | 5.453 | 5.453 | 5.358 | 5.377 | 209,089 | -0.03(-0.52%) |
Jan 15, 2016 | 5.448 | 5.406 | 5.406 | 5.406 | 36,008 | -0.16(-2.88%) |
Jan 14, 2016 | 5.510 | 5.580 | 5.462 | 5.566 | 117,380 | +0.07(+1.20%) |
Jan 13, 2016 | 5.665 | 5.698 | 5.500 | 5.500 | 69,373 | -0.13(-2.39%) |
Jan 12, 2016 | 5.675 | 5.694 | 5.571 | 5.635 | 77,693 | -0.01(-0.13%) |
Jan 11, 2016 | 5.694 | 5.694 | 5.566 | 5.642 | 51,803 | -0.00(-0.08%) |
Jan 08, 2016 | 5.750 | 5.765 | 5.646 | 5.646 | 165,894 | -0.06(-1.00%) |
Jan 07, 2016 | 5.830 | 5.844 | 5.703 | 5.703 | 133,322 | -0.20(-3.32%) |
Jan 06, 2016 | 5.886 | 5.910 | 5.872 | 5.899 | 46,843 | -0.07(-1.21%) |
Jan 05, 2016 | 5.994 | 6.018 | 5.957 | 5.971 | 50,005 | -0.04(-0.61%) |