Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.478 | 6.577 | 6.428 | 6.538 | 1,805,729 | +0.04(+0.68%) |
Mar 30, 2016 | 6.560 | 6.604 | 6.467 | 6.494 | 1,638,293 | -0.03(-0.42%) |
Mar 29, 2016 | 6.225 | 6.533 | 6.186 | 6.522 | 2,830,515 | +0.29(+4.67%) |
Mar 28, 2016 | 6.214 | 6.247 | 6.090 | 6.230 | 2,388,481 | +0.04(+0.58%) |
Mar 24, 2016 | 6.195 | 6.195 | 6.195 | 6.195 | 3,287,447 | -0.02(-0.26%) |
Mar 23, 2016 | 6.340 | 6.436 | 6.211 | 6.211 | 4,147,287 | -0.13(-2.03%) |
Mar 22, 2016 | 6.189 | 6.431 | 6.152 | 6.340 | 4,337,631 | +0.15(+2.43%) |
Mar 21, 2016 | 6.425 | 6.425 | 6.189 | 6.189 | 3,703,973 | -0.24(-3.68%) |
Mar 18, 2016 | 6.850 | 6.893 | 6.383 | 6.425 | 8,877,097 | -0.41(-6.04%) |
Mar 17, 2016 | 6.721 | 6.876 | 6.705 | 6.839 | 2,805,377 | +0.12(+1.84%) |
Mar 16, 2016 | 6.517 | 6.801 | 6.517 | 6.715 | 2,322,310 | +0.14(+2.21%) |
Mar 15, 2016 | 6.522 | 6.603 | 6.404 | 6.570 | 1,670,817 | -0.01(-0.16%) |
Mar 14, 2016 | 6.624 | 6.667 | 6.527 | 6.581 | 1,614,934 | -0.07(-1.05%) |
Mar 11, 2016 | 6.592 | 6.672 | 6.468 | 6.651 | 2,805,787 | +0.26(+4.12%) |
Mar 10, 2016 | 6.635 | 6.672 | 6.315 | 6.388 | 5,005,105 | -0.20(-3.02%) |
Mar 09, 2016 | 6.544 | 6.662 | 6.538 | 6.587 | 1,705,886 | +0.06(+0.99%) |
Mar 08, 2016 | 6.646 | 6.710 | 6.436 | 6.522 | 2,476,477 | -0.13(-2.02%) |
Mar 07, 2016 | 6.603 | 6.715 | 6.603 | 6.656 | 2,735,930 | +0.04(+0.65%) |
Mar 04, 2016 | 6.726 | 6.764 | 6.565 | 6.613 | 3,329,517 | -0.11(-1.68%) |
Mar 03, 2016 | 6.629 | 6.737 | 6.608 | 6.726 | 2,846,219 | +0.10(+1.54%) |
Mar 02, 2016 | 6.474 | 6.635 | 6.452 | 6.624 | 2,445,956 | +0.11(+1.65%) |
Mar 01, 2016 | 6.216 | 6.517 | 6.189 | 6.517 | 4,997,996 | +0.33(+5.29%) |
Feb 29, 2016 | 5.964 | 6.232 | 5.910 | 6.189 | 5,152,052 | +0.20(+3.32%) |
Feb 26, 2016 | 5.980 | 6.109 | 5.926 | 5.991 | 2,972,573 | +0.01(+0.18%) |
Feb 25, 2016 | 5.808 | 5.985 | 5.808 | 5.980 | 2,950,910 | +0.20(+3.53%) |
Feb 24, 2016 | 5.679 | 5.824 | 5.610 | 5.776 | 2,712,351 | +0.05(+0.94%) |
Feb 23, 2016 | 5.669 | 5.765 | 5.658 | 5.722 | 1,656,972 | +0.03(+0.57%) |
Feb 22, 2016 | 5.604 | 5.712 | 5.604 | 5.690 | 1,587,704 | +0.18(+3.21%) |
Feb 19, 2016 | 5.583 | 5.599 | 5.491 | 5.513 | 1,283,464 | -0.09(-1.53%) |
Feb 18, 2016 | 5.454 | 5.618 | 5.384 | 5.599 | 1,970,119 | +0.17(+3.06%) |
Feb 17, 2016 | 5.502 | 5.610 | 5.427 | 5.432 | 1,373,971 | -0.02(-0.39%) |
Feb 16, 2016 | 5.352 | 5.459 | 5.320 | 5.454 | 1,887,060 | +0.16(+2.94%) |
Feb 12, 2016 | 5.083 | 5.298 | 5.298 | 5.298 | 2,240,687 | +0.25(+5.00%) |
Feb 11, 2016 | 5.191 | 5.250 | 5.030 | 5.046 | 2,119,974 | -0.23(-4.37%) |
Feb 10, 2016 | 5.277 | 5.363 | 5.212 | 5.277 | 1,773,040 | +0.03(+0.61%) |
Feb 09, 2016 | 5.363 | 5.432 | 5.212 | 5.245 | 2,752,793 | -0.18(-3.36%) |
Feb 08, 2016 | 5.712 | 5.760 | 5.363 | 5.427 | 2,622,057 | -0.35(-6.04%) |
Feb 05, 2016 | 5.964 | 5.964 | 5.771 | 5.776 | 3,881,497 | -0.09(-1.47%) |
Feb 04, 2016 | 6.077 | 6.098 | 5.695 | 5.862 | 4,615,656 | +0.05(+0.83%) |
Feb 03, 2016 | 5.695 | 5.830 | 5.620 | 5.814 | 2,274,605 | +0.15(+2.65%) |
Feb 02, 2016 | 5.808 | 5.846 | 5.583 | 5.663 | 2,562,245 | -0.18(-3.03%) |
Feb 01, 2016 | 5.738 | 5.905 | 5.647 | 5.840 | 1,996,175 | +0.07(+1.21%) |
Jan 29, 2016 | 5.631 | 5.776 | 5.588 | 5.771 | 2,378,333 | +0.18(+3.17%) |
Jan 28, 2016 | 5.835 | 5.889 | 5.583 | 5.593 | 3,584,463 | -0.24(-4.14%) |
Jan 27, 2016 | 5.942 | 6.034 | 5.781 | 5.835 | 2,756,148 | -0.26(-4.31%) |
Jan 26, 2016 | 5.899 | 6.114 | 5.899 | 6.098 | 3,070,975 | +0.24(+4.03%) |
Jan 25, 2016 | 6.007 | 6.042 | 5.862 | 5.862 | 2,042,611 | -0.16(-2.67%) |
Jan 22, 2016 | 5.932 | 6.060 | 5.932 | 6.023 | 2,244,100 | +0.17(+2.84%) |
Jan 21, 2016 | 5.819 | 6.009 | 5.744 | 5.856 | 2,438,515 | +0.08(+1.30%) |
Jan 20, 2016 | 5.695 | 5.840 | 5.465 | 5.781 | 4,510,256 | +0.03(+0.47%) |
Jan 19, 2016 | 5.937 | 5.985 | 5.744 | 5.754 | 4,354,011 | -0.08(-1.29%) |
Jan 15, 2016 | 5.862 | 5.830 | 5.830 | 5.830 | 3,164,123 | -0.12(-1.99%) |
Jan 14, 2016 | 6.066 | 6.077 | 5.910 | 5.948 | 2,439,048 | -0.10(-1.69%) |
Jan 13, 2016 | 6.141 | 6.254 | 6.015 | 6.050 | 2,204,538 | -0.09(-1.40%) |
Jan 12, 2016 | 6.286 | 6.286 | 6.060 | 6.136 | 2,466,785 | -0.09(-1.47%) |
Jan 11, 2016 | 6.248 | 6.425 | 6.179 | 6.227 | 2,784,930 | -0.02(-0.26%) |
Jan 08, 2016 | 6.468 | 6.533 | 6.232 | 6.243 | 2,703,780 | -0.23(-3.49%) |
Jan 07, 2016 | 6.538 | 6.619 | 6.463 | 6.468 | 2,717,031 | -0.23(-3.37%) |
Jan 06, 2016 | 6.570 | 6.710 | 6.501 | 6.694 | 4,733,154 | -0.03(-0.40%) |
Jan 05, 2016 | 6.533 | 6.769 | 6.527 | 6.721 | 3,821,862 | +0.19(+2.96%) |