Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.237 | 6.367 | 6.213 | 6.367 | 1,452,122 | +0.11(+1.78%) |
Mar 30, 2016 | 6.546 | 6.583 | 6.194 | 6.256 | 683,810 | -0.24(-3.71%) |
Mar 29, 2016 | 6.120 | 6.522 | 6.033 | 6.497 | 999,528 | +0.37(+6.05%) |
Mar 28, 2016 | 5.922 | 6.151 | 5.811 | 6.126 | 927,842 | +0.25(+4.21%) |
Mar 24, 2016 | 5.897 | 5.879 | 5.879 | 5.879 | 549,693 | -0.07(-1.14%) |
Mar 23, 2016 | 6.039 | 6.144 | 5.935 | 5.947 | 638,080 | -0.11(-1.84%) |
Mar 22, 2016 | 6.058 | 6.132 | 5.965 | 6.058 | 799,778 | -0.01(-0.20%) |
Mar 21, 2016 | 6.114 | 6.213 | 6.052 | 6.070 | 459,466 | -0.07(-1.21%) |
Mar 18, 2016 | 6.188 | 6.213 | 6.002 | 6.145 | 1,587,206 | +0.01(+0.10%) |
Mar 17, 2016 | 5.842 | 6.175 | 5.805 | 6.138 | 991,742 | +0.33(+5.64%) |
Mar 16, 2016 | 5.724 | 5.879 | 5.681 | 5.811 | 738,738 | +0.07(+1.29%) |
Mar 15, 2016 | 5.879 | 5.879 | 5.681 | 5.737 | 550,509 | -0.19(-3.23%) |
Mar 14, 2016 | 5.903 | 6.033 | 5.848 | 5.928 | 617,307 | -0.03(-0.52%) |
Mar 11, 2016 | 5.712 | 5.965 | 5.687 | 5.959 | 1,028,665 | +0.32(+5.70%) |
Mar 10, 2016 | 5.780 | 5.829 | 5.514 | 5.638 | 897,869 | -0.13(-2.25%) |
Mar 09, 2016 | 5.780 | 5.817 | 5.693 | 5.767 | 616,432 | +0.01(+0.11%) |
Mar 08, 2016 | 6.070 | 6.070 | 5.656 | 5.761 | 1,382,046 | -0.32(-5.28%) |
Mar 07, 2016 | 5.873 | 6.107 | 5.829 | 6.083 | 947,801 | +0.20(+3.36%) |
Mar 04, 2016 | 6.101 | 6.101 | 5.829 | 5.885 | 1,233,563 | -0.20(-3.25%) |
Mar 03, 2016 | 6.035 | 6.179 | 6.016 | 6.083 | 924,638 | +0.07(+1.10%) |
Mar 02, 2016 | 5.824 | 6.155 | 5.739 | 6.016 | 1,117,967 | +0.17(+2.99%) |
Mar 01, 2016 | 5.878 | 5.926 | 5.721 | 5.842 | 839,503 | +0.01(+0.10%) |
Feb 29, 2016 | 5.679 | 5.896 | 5.655 | 5.836 | 1,338,374 | +0.16(+2.87%) |
Feb 26, 2016 | 5.613 | 5.776 | 5.595 | 5.673 | 769,998 | +0.08(+1.40%) |
Feb 25, 2016 | 5.444 | 5.655 | 5.432 | 5.595 | 803,708 | +0.07(+1.20%) |
Feb 24, 2016 | 5.408 | 5.595 | 5.249 | 5.529 | 677,849 | +0.06(+1.10%) |
Feb 23, 2016 | 5.595 | 5.649 | 5.444 | 5.468 | 582,081 | -0.13(-2.26%) |
Feb 22, 2016 | 5.517 | 5.619 | 5.390 | 5.595 | 1,017,216 | +0.17(+3.11%) |
Feb 19, 2016 | 5.426 | 5.493 | 5.294 | 5.426 | 1,303,473 | -0.02(-0.33%) |
Feb 18, 2016 | 5.511 | 5.535 | 5.348 | 5.444 | 784,957 | -0.07(-1.31%) |
Feb 17, 2016 | 5.264 | 5.541 | 5.228 | 5.517 | 2,032,311 | +0.30(+5.77%) |
Feb 16, 2016 | 5.119 | 5.252 | 5.059 | 5.215 | 744,970 | +0.23(+4.72%) |
Feb 12, 2016 | 5.071 | 4.981 | 4.981 | 4.981 | 762,143 | -0.03(-0.60%) |
Feb 11, 2016 | 5.065 | 5.131 | 5.005 | 5.011 | 774,076 | -0.17(-3.26%) |
Feb 10, 2016 | 5.203 | 5.303 | 5.140 | 5.179 | 692,550 | -0.02(-0.46%) |
Feb 09, 2016 | 5.468 | 5.499 | 5.162 | 5.203 | 1,250,097 | -0.36(-6.39%) |
Feb 08, 2016 | 5.733 | 5.763 | 5.432 | 5.559 | 792,436 | -0.22(-3.85%) |
Feb 05, 2016 | 5.938 | 5.992 | 5.782 | 5.782 | 795,574 | -0.18(-3.03%) |
Feb 04, 2016 | 5.733 | 5.989 | 5.733 | 5.962 | 1,046,771 | +0.21(+3.66%) |
Feb 03, 2016 | 5.565 | 5.758 | 5.480 | 5.751 | 1,035,398 | +0.23(+4.26%) |
Feb 02, 2016 | 5.420 | 5.535 | 5.366 | 5.517 | 1,324,133 | +0.02(+0.44%) |
Feb 01, 2016 | 5.535 | 5.547 | 5.426 | 5.493 | 831,994 | -0.04(-0.76%) |
Jan 29, 2016 | 5.486 | 5.541 | 5.462 | 5.535 | 1,519,876 | +0.08(+1.55%) |
Jan 28, 2016 | 5.655 | 5.661 | 5.426 | 5.450 | 848,688 | -0.11(-2.06%) |
Jan 27, 2016 | 5.553 | 5.770 | 5.474 | 5.565 | 914,395 | -0.04(-0.65%) |
Jan 26, 2016 | 5.426 | 5.679 | 5.360 | 5.601 | 1,030,289 | +0.26(+4.85%) |
Jan 25, 2016 | 5.499 | 5.583 | 5.312 | 5.342 | 600,497 | -0.18(-3.27%) |
Jan 22, 2016 | 5.155 | 5.559 | 5.131 | 5.523 | 1,593,705 | +0.42(+8.26%) |
Jan 21, 2016 | 5.131 | 5.288 | 5.041 | 5.101 | 1,780,894 | +0.01(+0.24%) |
Jan 20, 2016 | 5.179 | 5.183 | 4.686 | 5.089 | 3,292,026 | -0.19(-3.65%) |
Jan 19, 2016 | 5.348 | 5.360 | 5.197 | 5.282 | 3,393,434 | +0.02(+0.34%) |
Jan 15, 2016 | 5.300 | 5.264 | 5.264 | 5.264 | 1,352,264 | -0.19(-3.43%) |
Jan 14, 2016 | 5.276 | 5.505 | 5.195 | 5.450 | 1,729,827 | +0.19(+3.55%) |
Jan 13, 2016 | 5.541 | 5.589 | 5.215 | 5.264 | 1,346,989 | -0.28(-5.00%) |
Jan 12, 2016 | 5.649 | 5.649 | 5.426 | 5.541 | 1,407,475 | -0.08(-1.50%) |
Jan 11, 2016 | 5.721 | 5.727 | 5.583 | 5.625 | 866,950 | -0.10(-1.68%) |
Jan 08, 2016 | 5.709 | 5.758 | 5.649 | 5.721 | 874,535 | +0.03(+0.53%) |
Jan 07, 2016 | 5.920 | 5.920 | 5.661 | 5.691 | 1,506,526 | -0.28(-4.64%) |
Jan 06, 2016 | 6.035 | 6.065 | 5.950 | 5.968 | 811,597 | -0.11(-1.78%) |
Jan 05, 2016 | 6.071 | 6.125 | 6.029 | 6.077 | 772,404 | +0.01(+0.10%) |