Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.910 | 6.910 | 6.890 | 6.909 | 10,124 | +0.02(+0.33%) |
Mar 30, 2016 | 6.886 | 6.886 | 6.886 | 6.886 | 200 | +0.24(+3.59%) |
Mar 29, 2016 | 6.536 | 6.648 | 6.536 | 6.648 | 1,070 | +0.10(+1.56%) |
Mar 28, 2016 | 6.570 | 6.570 | 6.510 | 6.545 | 2,140 | +0.06(+0.85%) |
Mar 24, 2016 | 6.490 | 6.490 | 6.490 | 0 | -0.06(-0.92%) | |
Mar 23, 2016 | 6.830 | 6.830 | 6.550 | 6.550 | 6,477 | -0.34(-4.92%) |
Mar 22, 2016 | 6.929 | 6.929 | 6.889 | 6.889 | 1,000 | -0.10(-1.50%) |
Mar 21, 2016 | 6.930 | 7.035 | 6.930 | 6.994 | 9,320 | +0.09(+1.29%) |
Mar 18, 2016 | 6.990 | 7.175 | 6.905 | 6.905 | 30,850 | -0.03(-0.37%) |
Mar 17, 2016 | 6.625 | 6.930 | 6.555 | 6.930 | 52,850 | +0.44(+6.71%) |
Mar 16, 2016 | 6.426 | 6.494 | 6.404 | 6.494 | 16,000 | +0.23(+3.72%) |
Mar 15, 2016 | 6.361 | 6.362 | 6.261 | 6.261 | 1,800 | -0.10(-1.55%) |
Mar 11, 2016 | 6.360 | 6.360 | 6.360 | 4 | +0.37(+6.09%) | |
Mar 10, 2016 | 6.290 | 6.290 | 5.910 | 5.995 | 6,286 | -0.24(-3.86%) |
Mar 09, 2016 | 6.063 | 6.261 | 6.056 | 6.236 | 11,670 | +0.25(+4.15%) |
Mar 08, 2016 | 6.350 | 6.350 | 5.987 | 5.987 | 2,333 | -0.52(-8.01%) |
Mar 07, 2016 | 6.266 | 6.550 | 6.266 | 6.508 | 4,286 | +0.20(+3.25%) |
Mar 04, 2016 | 6.138 | 6.304 | 6.138 | 6.304 | 3,908 | +0.29(+4.85%) |
Mar 03, 2016 | 5.840 | 6.051 | 5.840 | 6.012 | 50,627 | +0.34(+6.03%) |
Mar 02, 2016 | 5.396 | 5.670 | 5.375 | 5.670 | 23,819 | +0.25(+4.66%) |
Mar 01, 2016 | 5.403 | 5.417 | 5.376 | 5.417 | 53,019 | +0.09(+1.76%) |
Feb 29, 2016 | 5.324 | 5.324 | 5.324 | 5.324 | 74,181 | -0.08(-1.39%) |
Feb 26, 2016 | 5.390 | 5.436 | 5.390 | 5.399 | 24,900 | +0.05(+0.91%) |
Feb 25, 2016 | 5.284 | 5.356 | 5.282 | 5.350 | 27,168 | +0.12(+2.32%) |
Feb 24, 2016 | 5.207 | 5.229 | 5.134 | 5.229 | 41,202 | -0.03(-0.61%) |
Feb 23, 2016 | 5.285 | 5.285 | 5.201 | 5.260 | 35,894 | -0.05(-0.90%) |
Feb 22, 2016 | 5.387 | 5.387 | 5.298 | 5.308 | 94,130 | +0.05(+1.00%) |
Feb 19, 2016 | 5.169 | 5.347 | 5.169 | 5.256 | 24,500 | +0.09(+1.66%) |
Feb 18, 2016 | 5.408 | 5.408 | 5.170 | 5.170 | 30,495 | -0.23(-4.26%) |
Feb 17, 2016 | 5.635 | 5.635 | 5.397 | 5.400 | 11,063 | -0.65(-10.79%) |
Feb 16, 2016 | 5.510 | 6.053 | 5.510 | 6.053 | 13,329 | +0.66(+12.17%) |
Feb 12, 2016 | 5.396 | 5.396 | 5.396 | 0 | +0.15(+2.94%) | |
Feb 11, 2016 | 5.160 | 5.251 | 5.124 | 5.242 | 119,725 | -0.12(-2.22%) |
Feb 10, 2016 | 5.309 | 5.402 | 5.309 | 5.361 | 9,832 | +0.14(+2.67%) |
Feb 09, 2016 | 5.366 | 5.366 | 5.222 | 5.222 | 400 | -0.11(-2.15%) |
Feb 08, 2016 | 5.440 | 5.440 | 5.220 | 5.336 | 35,885 | -0.19(-3.36%) |
Feb 05, 2016 | 5.588 | 5.588 | 5.522 | 5.522 | 6,968 | -0.07(-1.33%) |
Feb 04, 2016 | 5.160 | 5.596 | 5.160 | 5.596 | 5,436 | +0.59(+11.74%) |
Feb 03, 2016 | 5.160 | 5.160 | 5.000 | 5.008 | 127,250 | -0.06(-1.21%) |
Feb 02, 2016 | 5.290 | 5.290 | 5.030 | 5.070 | 15,247 | -0.44(-8.03%) |
Feb 01, 2016 | 5.493 | 5.512 | 5.380 | 5.512 | 11,380 | -0.09(-1.56%) |
Jan 29, 2016 | 5.540 | 5.610 | 5.439 | 5.600 | 43,954 | +0.08(+1.51%) |
Jan 28, 2016 | 5.720 | 5.720 | 5.500 | 5.517 | 5,772 | +0.05(+0.86%) |
Jan 27, 2016 | 5.611 | 5.615 | 5.470 | 5.470 | 5,400 | -0.04(-0.74%) |
Jan 26, 2016 | 5.318 | 5.517 | 5.304 | 5.511 | 8,700 | +0.15(+2.74%) |
Jan 25, 2016 | 5.649 | 5.649 | 5.364 | 5.364 | 16,527 | -0.21(-3.74%) |
Jan 22, 2016 | 5.720 | 5.720 | 5.572 | 5.572 | 20,954 | +0.17(+3.08%) |
Jan 21, 2016 | 5.354 | 5.510 | 5.354 | 5.406 | 43,787 | +0.13(+2.38%) |
Jan 20, 2016 | 4.821 | 5.326 | 4.812 | 5.280 | 298,464 | +0.29(+5.81%) |
Jan 19, 2016 | 5.180 | 5.320 | 4.990 | 4.990 | 259,418 | -0.35(-6.57%) |
Jan 15, 2016 | 5.341 | 5.341 | 5.341 | 0 | -0.38(-6.68%) | |
Jan 14, 2016 | 5.990 | 5.990 | 5.570 | 5.723 | 44,086 | -0.53(-8.44%) |
Jan 13, 2016 | 6.330 | 6.333 | 6.251 | 6.251 | 8,500 | +0.01(+0.16%) |
Jan 12, 2016 | 6.248 | 6.254 | 6.150 | 6.241 | 30,150 | -0.19(-2.94%) |
Jan 11, 2016 | 6.588 | 6.588 | 6.344 | 6.430 | 73,450 | -0.13(-1.98%) |
Jan 08, 2016 | 6.650 | 6.650 | 6.490 | 6.560 | 18,224 | +0.01(+0.09%) |
Jan 07, 2016 | 6.701 | 6.701 | 6.464 | 6.554 | 17,385 | -0.44(-6.24%) |
Jan 06, 2016 | 7.070 | 7.080 | 6.990 | 6.990 | 3,204 | -0.13(-1.78%) |
Jan 05, 2016 | 7.147 | 7.147 | 7.096 | 7.117 | 36,120 | -0.03(-0.40%) |