Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.014 | 7.080 | 6.942 | 6.942 | 622,306 | -0.06(-0.87%) |
Mar 30, 2016 | 7.125 | 7.219 | 6.997 | 7.003 | 376,774 | -0.17(-2.39%) |
Mar 29, 2016 | 7.080 | 7.186 | 6.888 | 7.175 | 625,572 | +0.06(+0.90%) |
Mar 28, 2016 | 7.132 | 7.243 | 7.016 | 7.111 | 938,661 | -0.02(-0.22%) |
Mar 24, 2016 | 6.947 | 7.127 | 7.127 | 7.127 | 556,695 | +0.11(+1.50%) |
Mar 23, 2016 | 7.111 | 7.132 | 7.016 | 7.021 | 484,064 | -0.11(-1.48%) |
Mar 22, 2016 | 7.195 | 7.201 | 7.095 | 7.127 | 532,593 | -0.06(-0.88%) |
Mar 21, 2016 | 7.132 | 7.301 | 7.132 | 7.190 | 514,630 | +0.01(+0.15%) |
Mar 18, 2016 | 7.217 | 7.243 | 7.058 | 7.180 | 890,073 | +0.03(+0.44%) |
Mar 17, 2016 | 6.973 | 7.185 | 6.926 | 7.148 | 709,025 | +0.19(+2.73%) |
Mar 16, 2016 | 6.857 | 6.979 | 6.767 | 6.958 | 680,609 | +0.15(+2.17%) |
Mar 15, 2016 | 6.810 | 6.884 | 6.678 | 6.810 | 582,005 | -0.10(-1.38%) |
Mar 14, 2016 | 6.979 | 7.016 | 6.789 | 6.905 | 403,658 | -0.12(-1.66%) |
Mar 11, 2016 | 6.688 | 7.021 | 6.688 | 7.021 | 499,633 | +0.36(+5.48%) |
Mar 10, 2016 | 6.831 | 6.857 | 6.598 | 6.657 | 605,986 | -0.13(-1.95%) |
Mar 09, 2016 | 6.752 | 6.852 | 6.683 | 6.789 | 406,882 | +0.05(+0.78%) |
Mar 08, 2016 | 6.900 | 6.939 | 6.683 | 6.736 | 514,910 | -0.21(-3.04%) |
Mar 07, 2016 | 6.841 | 7.058 | 6.841 | 6.947 | 392,047 | +0.07(+1.00%) |
Mar 04, 2016 | 6.783 | 6.963 | 6.741 | 6.878 | 654,919 | +0.10(+1.48%) |
Mar 03, 2016 | 6.583 | 6.910 | 6.583 | 6.778 | 482,479 | +0.15(+2.23%) |
Mar 02, 2016 | 6.556 | 6.683 | 6.493 | 6.630 | 508,118 | +0.06(+0.97%) |
Mar 01, 2016 | 6.472 | 6.567 | 6.361 | 6.567 | 406,429 | +0.17(+2.64%) |
Feb 29, 2016 | 6.281 | 6.429 | 6.244 | 6.398 | 374,157 | +0.11(+1.68%) |
Feb 26, 2016 | 6.107 | 6.344 | 6.097 | 6.292 | 334,842 | +0.26(+4.29%) |
Feb 25, 2016 | 5.964 | 6.075 | 5.864 | 6.033 | 575,422 | +0.05(+0.88%) |
Feb 24, 2016 | 6.075 | 6.081 | 5.727 | 5.980 | 955,663 | -0.26(-4.23%) |
Feb 23, 2016 | 6.255 | 6.308 | 6.207 | 6.244 | 365,568 | -0.03(-0.42%) |
Feb 22, 2016 | 6.234 | 6.302 | 6.186 | 6.271 | 365,920 | +0.12(+1.89%) |
Feb 19, 2016 | 6.186 | 6.202 | 6.054 | 6.155 | 332,597 | -0.09(-1.44%) |
Feb 18, 2016 | 6.308 | 6.321 | 6.176 | 6.244 | 285,029 | -0.03(-0.51%) |
Feb 17, 2016 | 6.086 | 6.334 | 6.086 | 6.276 | 442,600 | +0.25(+4.12%) |
Feb 16, 2016 | 5.838 | 6.046 | 5.811 | 6.028 | 607,447 | +0.26(+4.49%) |
Feb 12, 2016 | 5.753 | 5.769 | 5.769 | 5.769 | 597,014 | +0.14(+2.44%) |
Feb 11, 2016 | 5.753 | 5.785 | 5.584 | 5.632 | 564,943 | -0.23(-3.88%) |
Feb 10, 2016 | 5.859 | 5.959 | 5.706 | 5.859 | 438,443 | +0.07(+1.28%) |
Feb 09, 2016 | 5.917 | 5.933 | 5.695 | 5.785 | 666,833 | -0.21(-3.52%) |
Feb 08, 2016 | 6.176 | 6.176 | 5.933 | 5.996 | 498,029 | -0.25(-4.06%) |
Feb 05, 2016 | 6.398 | 6.487 | 6.244 | 6.250 | 515,718 | -0.17(-2.63%) |
Feb 04, 2016 | 6.382 | 6.503 | 6.276 | 6.419 | 870,011 | +0.15(+2.45%) |
Feb 03, 2016 | 5.774 | 6.276 | 5.774 | 6.266 | 1,226,322 | +0.55(+9.71%) |
Feb 02, 2016 | 5.843 | 5.859 | 5.637 | 5.711 | 431,597 | -0.17(-2.96%) |
Feb 01, 2016 | 5.806 | 5.954 | 5.727 | 5.885 | 398,233 | +0.02(+0.36%) |
Jan 29, 2016 | 5.785 | 5.964 | 5.732 | 5.864 | 447,372 | +0.13(+2.30%) |
Jan 28, 2016 | 5.748 | 5.869 | 5.626 | 5.732 | 300,706 | +0.02(+0.37%) |
Jan 27, 2016 | 5.721 | 5.854 | 5.653 | 5.711 | 318,677 | -0.02(-0.28%) |
Jan 26, 2016 | 5.547 | 5.758 | 5.473 | 5.727 | 472,031 | +0.21(+3.83%) |
Jan 25, 2016 | 5.579 | 5.690 | 5.510 | 5.515 | 535,206 | -0.10(-1.69%) |
Jan 22, 2016 | 5.515 | 5.743 | 5.463 | 5.611 | 413,991 | +0.20(+3.61%) |
Jan 21, 2016 | 5.415 | 5.595 | 5.304 | 5.415 | 539,328 | +0.01(+0.20%) |
Jan 20, 2016 | 5.357 | 5.478 | 4.977 | 5.404 | 900,043 | -0.07(-1.25%) |
Jan 19, 2016 | 5.706 | 5.706 | 5.410 | 5.473 | 701,580 | -0.21(-3.72%) |
Jan 15, 2016 | 5.780 | 5.684 | 5.684 | 5.684 | 954,579 | -0.25(-4.27%) |
Jan 14, 2016 | 6.186 | 6.213 | 5.917 | 5.938 | 1,137,565 | -0.23(-3.68%) |
Jan 13, 2016 | 6.456 | 6.514 | 6.033 | 6.165 | 1,273,194 | -0.29(-4.50%) |
Jan 12, 2016 | 6.604 | 6.635 | 6.366 | 6.456 | 555,062 | -0.09(-1.37%) |
Jan 11, 2016 | 6.662 | 6.694 | 6.519 | 6.546 | 623,109 | -0.09(-1.35%) |
Jan 08, 2016 | 6.884 | 6.894 | 6.630 | 6.635 | 551,912 | -0.18(-2.64%) |
Jan 07, 2016 | 6.989 | 7.053 | 6.815 | 6.815 | 578,274 | -0.26(-3.73%) |
Jan 06, 2016 | 7.010 | 7.121 | 7.010 | 7.079 | 478,771 | -0.05(-0.67%) |
Jan 05, 2016 | 7.026 | 7.148 | 6.952 | 7.127 | 482,356 | +0.13(+1.89%) |