Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.158 | 6.271 | 6.141 | 6.141 | 10,376,032 | -0.11(-1.72%) |
Mar 30, 2016 | 6.465 | 6.465 | 6.066 | 6.249 | 1,421,917 | -0.22(-3.41%) |
Mar 29, 2016 | 6.599 | 6.707 | 6.405 | 6.470 | 350,879 | -0.41(-6.03%) |
Mar 28, 2016 | 6.783 | 6.950 | 6.777 | 6.885 | 100,024 | +0.03(+0.47%) |
Mar 24, 2016 | 6.831 | 6.853 | 6.853 | 6.853 | 75,362 | +0.01(+0.08%) |
Mar 23, 2016 | 6.944 | 6.987 | 6.815 | 6.847 | 66,956 | +0.01(+0.08%) |
Mar 22, 2016 | 6.783 | 6.869 | 6.734 | 6.842 | 53,544 | +0.03(+0.47%) |
Mar 21, 2016 | 6.944 | 6.965 | 6.772 | 6.809 | 121,265 | -0.24(-3.36%) |
Mar 18, 2016 | 6.718 | 7.047 | 6.669 | 7.047 | 603,740 | +0.42(+6.34%) |
Mar 17, 2016 | 6.610 | 6.718 | 6.551 | 6.626 | 80,224 | +0.01(+0.08%) |
Mar 16, 2016 | 6.567 | 6.648 | 6.492 | 6.621 | 50,290 | +0.04(+0.57%) |
Mar 15, 2016 | 6.459 | 6.594 | 6.400 | 6.583 | 72,509 | +0.06(+0.91%) |
Mar 14, 2016 | 6.400 | 6.589 | 6.400 | 6.524 | 49,858 | +0.04(+0.66%) |
Mar 11, 2016 | 6.405 | 6.583 | 6.346 | 6.481 | 67,641 | +0.16(+2.47%) |
Mar 10, 2016 | 6.319 | 6.432 | 6.308 | 6.325 | 77,545 | -0.09(-1.34%) |
Mar 09, 2016 | 6.405 | 6.492 | 6.373 | 6.411 | 54,162 | +0.02(+0.25%) |
Mar 08, 2016 | 6.465 | 6.529 | 6.357 | 6.395 | 98,114 | -0.08(-1.17%) |
Mar 07, 2016 | 6.470 | 6.551 | 6.416 | 6.470 | 69,124 | -0.02(-0.33%) |
Mar 04, 2016 | 6.610 | 6.626 | 6.427 | 6.492 | 107,802 | -0.17(-2.51%) |
Mar 03, 2016 | 6.546 | 6.734 | 6.546 | 6.659 | 50,261 | +0.09(+1.31%) |
Mar 02, 2016 | 6.680 | 6.680 | 6.465 | 6.572 | 75,075 | -0.10(-1.45%) |
Mar 01, 2016 | 6.562 | 6.707 | 6.508 | 6.669 | 59,250 | +0.15(+2.31%) |
Feb 29, 2016 | 6.589 | 6.589 | 6.438 | 6.519 | 56,351 | -0.03(-0.41%) |
Feb 26, 2016 | 6.346 | 6.589 | 6.346 | 6.546 | 98,190 | +0.11(+1.76%) |
Feb 25, 2016 | 6.432 | 6.438 | 6.400 | 6.432 | 21,979 | +0.01(+0.08%) |
Feb 24, 2016 | 6.346 | 6.438 | 6.147 | 6.427 | 31,619 | +0.02(+0.25%) |
Feb 23, 2016 | 6.282 | 6.411 | 6.228 | 6.411 | 41,384 | +0.13(+2.06%) |
Feb 22, 2016 | 6.265 | 6.303 | 6.249 | 6.282 | 32,827 | +0.03(+0.43%) |
Feb 19, 2016 | 6.125 | 6.265 | 6.125 | 6.255 | 19,826 | +0.04(+0.69%) |
Feb 18, 2016 | 6.171 | 6.281 | 6.168 | 6.212 | 11,267 | +0.06(+1.05%) |
Feb 17, 2016 | 6.158 | 6.217 | 6.082 | 6.147 | 17,680 | +0.01(+0.18%) |
Feb 16, 2016 | 5.948 | 6.228 | 5.907 | 6.136 | 60,398 | +0.19(+3.26%) |
Feb 12, 2016 | 5.921 | 5.942 | 5.942 | 5.942 | 30,442 | +0.07(+1.19%) |
Feb 11, 2016 | 5.996 | 6.034 | 5.797 | 5.872 | 30,321 | -0.20(-3.37%) |
Feb 10, 2016 | 6.023 | 6.088 | 5.996 | 6.077 | 36,434 | +0.07(+1.17%) |
Feb 09, 2016 | 6.023 | 6.082 | 6.001 | 6.007 | 41,668 | -0.11(-1.76%) |
Feb 08, 2016 | 6.158 | 6.158 | 6.023 | 6.115 | 85,429 | -0.11(-1.82%) |
Feb 05, 2016 | 6.282 | 6.287 | 6.152 | 6.228 | 22,091 | -0.06(-0.94%) |
Feb 04, 2016 | 6.174 | 6.287 | 6.066 | 6.287 | 46,337 | +0.09(+1.48%) |
Feb 03, 2016 | 6.217 | 6.282 | 6.141 | 6.195 | 81,603 | -0.02(-0.26%) |
Feb 02, 2016 | 6.212 | 6.287 | 6.147 | 6.212 | 38,288 | -0.06(-1.03%) |
Feb 01, 2016 | 6.276 | 6.362 | 6.212 | 6.276 | 29,686 | -0.05(-0.85%) |
Jan 29, 2016 | 6.179 | 6.352 | 6.136 | 6.330 | 135,683 | +0.16(+2.53%) |
Jan 28, 2016 | 6.303 | 6.311 | 6.169 | 6.174 | 40,980 | -0.09(-1.46%) |
Jan 27, 2016 | 6.303 | 6.303 | 6.212 | 6.265 | 9,967 | -0.05(-0.85%) |
Jan 26, 2016 | 6.373 | 6.395 | 6.287 | 6.319 | 33,594 | -0.04(-0.68%) |
Jan 25, 2016 | 6.335 | 6.362 | 6.130 | 6.362 | 30,913 | +0.05(+0.77%) |
Jan 22, 2016 | 6.163 | 6.330 | 6.071 | 6.314 | 21,662 | +0.23(+3.81%) |
Jan 21, 2016 | 5.996 | 6.168 | 5.996 | 6.082 | 80,781 | +0.09(+1.53%) |
Jan 20, 2016 | 6.045 | 6.066 | 5.737 | 5.991 | 64,880 | -0.04(-0.71%) |
Jan 19, 2016 | 6.115 | 6.115 | 5.904 | 6.034 | 52,496 | +0.03(+0.54%) |
Jan 15, 2016 | 5.985 | 6.001 | 6.001 | 6.001 | 49,932 | -0.05(-0.80%) |
Jan 14, 2016 | 6.163 | 6.163 | 6.007 | 6.050 | 52,028 | -0.02(-0.27%) |
Jan 13, 2016 | 6.325 | 6.394 | 6.034 | 6.066 | 51,957 | -0.28(-4.41%) |
Jan 12, 2016 | 6.449 | 6.465 | 6.335 | 6.346 | 32,725 | -0.10(-1.51%) |
Jan 11, 2016 | 6.497 | 6.497 | 6.411 | 6.443 | 41,336 | -0.02(-0.25%) |
Jan 08, 2016 | 6.492 | 6.546 | 6.411 | 6.459 | 57,472 | -0.01(-0.08%) |
Jan 07, 2016 | 6.465 | 6.519 | 6.449 | 6.465 | 73,610 | -0.12(-1.88%) |
Jan 06, 2016 | 6.535 | 6.626 | 6.535 | 6.589 | 34,258 | -0.03(-0.49%) |
Jan 05, 2016 | 6.524 | 6.653 | 6.486 | 6.621 | 72,857 | +0.12(+1.82%) |