Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.343 | 6.377 | 6.298 | 6.303 | 3,906,426 | -0.12(-1.94%) |
Mar 30, 2016 | 6.422 | 6.473 | 6.408 | 6.428 | 2,704,550 | +0.11(+1.79%) |
Mar 29, 2016 | 6.196 | 6.323 | 6.184 | 6.315 | 2,533,656 | +0.16(+2.58%) |
Mar 28, 2016 | 6.184 | 6.190 | 6.139 | 6.156 | 1,630,460 | +0.00(+0.00%) |
Mar 24, 2016 | 6.122 | 6.156 | 6.156 | 6.156 | 1,353,416 | -0.05(-0.73%) |
Mar 23, 2016 | 6.303 | 6.303 | 6.184 | 6.201 | 1,583,464 | -0.11(-1.79%) |
Mar 22, 2016 | 6.252 | 6.332 | 6.247 | 6.315 | 1,286,084 | -0.03(-0.54%) |
Mar 21, 2016 | 6.360 | 6.371 | 6.318 | 6.349 | 1,646,363 | -0.01(-0.18%) |
Mar 18, 2016 | 6.354 | 6.410 | 6.320 | 6.360 | 2,958,779 | -0.01(-0.18%) |
Mar 17, 2016 | 6.360 | 6.391 | 6.309 | 6.371 | 2,546,817 | +0.04(+0.63%) |
Mar 16, 2016 | 6.218 | 6.352 | 6.207 | 6.332 | 1,947,842 | +0.06(+0.99%) |
Mar 15, 2016 | 6.286 | 6.298 | 6.247 | 6.269 | 1,667,206 | -0.09(-1.42%) |
Mar 14, 2016 | 6.383 | 6.394 | 6.343 | 6.360 | 1,526,380 | -0.07(-1.06%) |
Mar 11, 2016 | 6.360 | 6.439 | 6.349 | 6.428 | 2,771,470 | +0.27(+4.42%) |
Mar 10, 2016 | 6.213 | 6.292 | 6.084 | 6.156 | 3,443,067 | +0.10(+1.68%) |
Mar 09, 2016 | 6.128 | 6.136 | 6.043 | 6.054 | 2,868,148 | -0.04(-0.65%) |
Mar 08, 2016 | 6.128 | 6.139 | 6.083 | 6.094 | 2,296,516 | -0.03(-0.46%) |
Mar 07, 2016 | 6.026 | 6.145 | 5.998 | 6.122 | 1,866,666 | +0.03(+0.46%) |
Mar 04, 2016 | 6.151 | 6.159 | 6.066 | 6.094 | 2,447,095 | -0.02(-0.37%) |
Mar 03, 2016 | 6.037 | 6.122 | 6.023 | 6.117 | 1,495,284 | +0.06(+1.03%) |
Mar 02, 2016 | 5.975 | 6.054 | 5.947 | 6.054 | 5,500,481 | +0.18(+3.09%) |
Mar 01, 2016 | 5.799 | 5.879 | 5.760 | 5.873 | 2,325,939 | +0.24(+4.33%) |
Feb 29, 2016 | 5.641 | 5.692 | 5.612 | 5.629 | 2,568,260 | +0.01(+0.10%) |
Feb 26, 2016 | 5.624 | 5.661 | 5.601 | 5.624 | 3,118,773 | -0.29(-4.89%) |
Feb 25, 2016 | 5.867 | 5.918 | 5.833 | 5.913 | 2,597,036 | +0.24(+4.30%) |
Feb 24, 2016 | 5.590 | 5.680 | 5.553 | 5.669 | 3,091,710 | -0.13(-2.25%) |
Feb 23, 2016 | 5.873 | 5.884 | 5.782 | 5.799 | 3,103,049 | -0.13(-2.20%) |
Feb 22, 2016 | 5.913 | 5.955 | 5.901 | 5.930 | 2,043,039 | +0.07(+1.26%) |
Feb 19, 2016 | 5.794 | 5.873 | 5.754 | 5.856 | 6,137,906 | -0.03(-0.48%) |
Feb 18, 2016 | 5.975 | 5.975 | 5.864 | 5.884 | 4,842,009 | -0.10(-1.61%) |
Feb 17, 2016 | 5.890 | 5.986 | 5.879 | 5.981 | 2,505,777 | +0.20(+3.43%) |
Feb 16, 2016 | 5.794 | 5.805 | 5.692 | 5.782 | 2,482,454 | +0.25(+4.50%) |
Feb 12, 2016 | 5.488 | 5.533 | 5.533 | 5.533 | 2,357,222 | +0.07(+1.24%) |
Feb 11, 2016 | 5.536 | 5.545 | 5.417 | 5.465 | 3,751,286 | -0.16(-2.92%) |
Feb 10, 2016 | 5.663 | 5.703 | 5.612 | 5.629 | 4,983,961 | +0.11(+2.05%) |
Feb 09, 2016 | 5.601 | 5.641 | 5.477 | 5.516 | 3,906,001 | -0.30(-5.16%) |
Feb 08, 2016 | 5.794 | 5.839 | 5.746 | 5.816 | 4,118,771 | -0.11(-1.82%) |
Feb 05, 2016 | 5.952 | 5.978 | 5.904 | 5.924 | 3,651,202 | +0.06(+1.06%) |
Feb 04, 2016 | 5.777 | 5.881 | 5.771 | 5.862 | 3,294,565 | +0.16(+2.78%) |
Feb 03, 2016 | 5.663 | 5.717 | 5.530 | 5.703 | 4,203,389 | +0.03(+0.50%) |
Feb 02, 2016 | 5.782 | 5.788 | 5.663 | 5.675 | 3,331,439 | -0.23(-3.93%) |
Feb 01, 2016 | 5.873 | 5.930 | 5.839 | 5.907 | 3,902,395 | -0.03(-0.57%) |
Jan 29, 2016 | 5.867 | 5.952 | 5.848 | 5.941 | 5,117,043 | +0.14(+2.44%) |
Jan 28, 2016 | 5.879 | 5.884 | 5.743 | 5.799 | 2,853,392 | -0.05(-0.78%) |
Jan 27, 2016 | 5.856 | 5.930 | 5.811 | 5.845 | 3,609,713 | -0.01(-0.10%) |
Jan 26, 2016 | 5.771 | 5.856 | 5.754 | 5.850 | 2,699,200 | +0.12(+2.18%) |
Jan 25, 2016 | 5.799 | 5.799 | 5.723 | 5.726 | 2,972,812 | -0.10(-1.65%) |
Jan 22, 2016 | 5.777 | 5.850 | 5.771 | 5.822 | 4,534,664 | +0.24(+4.37%) |
Jan 21, 2016 | 5.494 | 5.595 | 5.426 | 5.578 | 6,914,485 | +0.10(+1.76%) |
Jan 20, 2016 | 5.494 | 5.511 | 5.363 | 5.482 | 3,686,957 | -0.11(-2.02%) |
Jan 19, 2016 | 5.595 | 5.663 | 5.556 | 5.595 | 3,575,919 | +0.03(+0.51%) |
Jan 15, 2016 | 5.624 | 5.567 | 5.567 | 5.567 | 3,086,637 | -0.20(-3.53%) |
Jan 14, 2016 | 5.697 | 5.797 | 5.658 | 5.771 | 3,347,510 | +0.03(+0.59%) |
Jan 13, 2016 | 5.884 | 5.901 | 5.720 | 5.737 | 4,187,511 | -0.09(-1.55%) |
Jan 12, 2016 | 5.867 | 5.870 | 5.765 | 5.828 | 2,483,861 | +0.00(+0.00%) |
Jan 11, 2016 | 5.879 | 5.890 | 5.782 | 5.828 | 3,109,070 | -0.03(-0.58%) |
Jan 08, 2016 | 6.015 | 6.020 | 5.845 | 5.862 | 4,184,254 | -0.12(-1.99%) |
Jan 07, 2016 | 5.981 | 6.049 | 5.969 | 5.981 | 9,380,470 | -0.03(-0.47%) |
Jan 06, 2016 | 5.958 | 6.037 | 5.947 | 6.009 | 3,695,502 | -0.07(-1.12%) |
Jan 05, 2016 | 6.066 | 6.085 | 5.992 | 6.077 | 2,945,726 | -0.05(-0.74%) |