Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.331 | 6.365 | 6.285 | 6.291 | 3,914,090 | -0.12(-1.94%) |
Mar 30, 2016 | 6.410 | 6.461 | 6.396 | 6.415 | 2,709,856 | +0.11(+1.79%) |
Mar 29, 2016 | 6.184 | 6.311 | 6.172 | 6.302 | 2,538,626 | +0.16(+2.58%) |
Mar 28, 2016 | 6.172 | 6.178 | 6.127 | 6.144 | 1,633,658 | +0.00(+0.00%) |
Mar 24, 2016 | 6.110 | 6.144 | 6.144 | 6.144 | 1,356,071 | -0.05(-0.73%) |
Mar 23, 2016 | 6.291 | 6.291 | 6.172 | 6.189 | 1,586,570 | -0.11(-1.79%) |
Mar 22, 2016 | 6.240 | 6.319 | 6.235 | 6.302 | 1,288,607 | -0.03(-0.54%) |
Mar 21, 2016 | 6.348 | 6.359 | 6.305 | 6.336 | 1,649,593 | -0.01(-0.18%) |
Mar 18, 2016 | 6.342 | 6.398 | 6.308 | 6.348 | 2,964,583 | -0.01(-0.18%) |
Mar 17, 2016 | 6.348 | 6.379 | 6.297 | 6.359 | 2,551,814 | +0.04(+0.63%) |
Mar 16, 2016 | 6.206 | 6.339 | 6.195 | 6.319 | 1,951,664 | +0.06(+0.99%) |
Mar 15, 2016 | 6.274 | 6.285 | 6.235 | 6.257 | 1,670,477 | -0.09(-1.42%) |
Mar 14, 2016 | 6.370 | 6.382 | 6.331 | 6.348 | 1,529,374 | -0.07(-1.06%) |
Mar 11, 2016 | 6.348 | 6.427 | 6.336 | 6.415 | 2,776,907 | +0.27(+4.42%) |
Mar 10, 2016 | 6.201 | 6.280 | 6.072 | 6.144 | 3,449,822 | +0.10(+1.68%) |
Mar 09, 2016 | 6.116 | 6.124 | 6.031 | 6.042 | 2,873,775 | -0.04(-0.65%) |
Mar 08, 2016 | 6.116 | 6.127 | 6.071 | 6.082 | 2,301,021 | -0.03(-0.46%) |
Mar 07, 2016 | 6.014 | 6.133 | 5.986 | 6.110 | 1,870,328 | +0.03(+0.46%) |
Mar 04, 2016 | 6.138 | 6.147 | 6.054 | 6.082 | 2,451,896 | -0.02(-0.37%) |
Mar 03, 2016 | 6.025 | 6.110 | 6.011 | 6.105 | 1,498,217 | +0.06(+1.03%) |
Mar 02, 2016 | 5.963 | 6.042 | 5.935 | 6.042 | 5,511,272 | +0.18(+3.09%) |
Mar 01, 2016 | 5.788 | 5.867 | 5.748 | 5.861 | 2,330,502 | +0.24(+4.33%) |
Feb 29, 2016 | 5.630 | 5.681 | 5.601 | 5.618 | 2,573,298 | +0.01(+0.10%) |
Feb 26, 2016 | 5.613 | 5.650 | 5.590 | 5.613 | 3,124,892 | -0.29(-4.89%) |
Feb 25, 2016 | 5.856 | 5.907 | 5.822 | 5.901 | 2,602,131 | +0.24(+4.30%) |
Feb 24, 2016 | 5.579 | 5.669 | 5.542 | 5.658 | 3,097,775 | -0.13(-2.25%) |
Feb 23, 2016 | 5.861 | 5.873 | 5.771 | 5.788 | 3,109,137 | -0.13(-2.20%) |
Feb 22, 2016 | 5.901 | 5.943 | 5.890 | 5.918 | 2,047,047 | +0.07(+1.26%) |
Feb 19, 2016 | 5.782 | 5.861 | 5.743 | 5.845 | 6,149,947 | -0.03(-0.48%) |
Feb 18, 2016 | 5.963 | 5.963 | 5.853 | 5.873 | 4,851,508 | -0.10(-1.61%) |
Feb 17, 2016 | 5.878 | 5.975 | 5.867 | 5.969 | 2,510,693 | +0.20(+3.43%) |
Feb 16, 2016 | 5.782 | 5.794 | 5.681 | 5.771 | 2,487,324 | +0.25(+4.50%) |
Feb 12, 2016 | 5.477 | 5.522 | 5.522 | 5.522 | 2,361,847 | +0.07(+1.24%) |
Feb 11, 2016 | 5.525 | 5.534 | 5.406 | 5.455 | 3,758,645 | -0.16(-2.92%) |
Feb 10, 2016 | 5.652 | 5.692 | 5.601 | 5.618 | 4,993,739 | +0.11(+2.05%) |
Feb 09, 2016 | 5.590 | 5.630 | 5.466 | 5.505 | 3,913,664 | -0.30(-5.16%) |
Feb 08, 2016 | 5.782 | 5.828 | 5.735 | 5.805 | 4,126,851 | -0.11(-1.82%) |
Feb 05, 2016 | 5.941 | 5.966 | 5.893 | 5.912 | 3,658,365 | +0.06(+1.06%) |
Feb 04, 2016 | 5.765 | 5.870 | 5.760 | 5.850 | 3,301,029 | +0.16(+2.78%) |
Feb 03, 2016 | 5.652 | 5.706 | 5.520 | 5.692 | 4,211,635 | +0.03(+0.50%) |
Feb 02, 2016 | 5.771 | 5.777 | 5.652 | 5.664 | 3,337,974 | -0.23(-3.93%) |
Feb 01, 2016 | 5.861 | 5.918 | 5.828 | 5.895 | 3,910,051 | -0.03(-0.57%) |
Jan 29, 2016 | 5.856 | 5.941 | 5.836 | 5.929 | 5,127,082 | +0.14(+2.44%) |
Jan 28, 2016 | 5.867 | 5.873 | 5.731 | 5.788 | 2,858,990 | -0.05(-0.78%) |
Jan 27, 2016 | 5.845 | 5.918 | 5.799 | 5.833 | 3,616,794 | -0.01(-0.10%) |
Jan 26, 2016 | 5.760 | 5.845 | 5.743 | 5.839 | 2,704,495 | +0.12(+2.18%) |
Jan 25, 2016 | 5.788 | 5.788 | 5.712 | 5.715 | 2,978,645 | -0.10(-1.65%) |
Jan 22, 2016 | 5.765 | 5.839 | 5.760 | 5.811 | 4,543,560 | +0.24(+4.37%) |
Jan 21, 2016 | 5.483 | 5.585 | 5.415 | 5.568 | 6,928,049 | +0.10(+1.76%) |
Jan 20, 2016 | 5.483 | 5.500 | 5.353 | 5.471 | 3,694,190 | -0.11(-2.02%) |
Jan 19, 2016 | 5.585 | 5.652 | 5.545 | 5.585 | 3,582,934 | +0.03(+0.51%) |
Jan 15, 2016 | 5.613 | 5.556 | 5.556 | 5.556 | 3,092,693 | -0.20(-3.53%) |
Jan 14, 2016 | 5.686 | 5.785 | 5.647 | 5.760 | 3,354,077 | +0.03(+0.59%) |
Jan 13, 2016 | 5.873 | 5.890 | 5.709 | 5.726 | 4,195,727 | -0.09(-1.55%) |
Jan 12, 2016 | 5.856 | 5.859 | 5.754 | 5.816 | 2,488,734 | +0.00(+0.00%) |
Jan 11, 2016 | 5.867 | 5.878 | 5.771 | 5.816 | 3,115,170 | -0.03(-0.58%) |
Jan 08, 2016 | 6.003 | 6.008 | 5.833 | 5.850 | 4,192,462 | -0.12(-1.99%) |
Jan 07, 2016 | 5.969 | 6.037 | 5.958 | 5.969 | 9,398,873 | -0.03(-0.47%) |
Jan 06, 2016 | 5.946 | 6.025 | 5.935 | 5.997 | 3,702,751 | -0.07(-1.12%) |
Jan 05, 2016 | 6.054 | 6.073 | 5.980 | 6.065 | 2,951,505 | -0.05(-0.74%) |