Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.645 | 6.727 | 6.609 | 6.663 | 176,847 | +0.05(+0.69%) |
Mar 30, 2016 | 6.600 | 6.688 | 6.582 | 6.618 | 103,258 | +0.04(+0.55%) |
Mar 29, 2016 | 6.555 | 6.582 | 6.500 | 6.582 | 60,249 | +0.03(+0.48%) |
Mar 28, 2016 | 6.573 | 6.577 | 6.486 | 6.550 | 74,215 | +0.01(+0.14%) |
Mar 24, 2016 | 6.568 | 6.541 | 6.541 | 6.541 | 77,160 | -0.05(-0.76%) |
Mar 23, 2016 | 6.636 | 6.645 | 6.582 | 6.591 | 78,370 | -0.04(-0.62%) |
Mar 22, 2016 | 6.627 | 6.666 | 6.616 | 6.632 | 62,861 | -0.00(-0.07%) |
Mar 21, 2016 | 6.604 | 6.691 | 6.600 | 6.636 | 94,896 | +0.02(+0.27%) |
Mar 18, 2016 | 6.627 | 6.654 | 6.600 | 6.618 | 70,081 | -0.00(-0.07%) |
Mar 17, 2016 | 6.654 | 6.659 | 6.609 | 6.623 | 113,679 | -0.02(-0.34%) |
Mar 16, 2016 | 6.604 | 6.650 | 6.594 | 6.645 | 63,544 | +0.04(+0.55%) |
Mar 15, 2016 | 6.582 | 6.641 | 6.582 | 6.609 | 62,945 | +0.00(+0.07%) |
Mar 14, 2016 | 6.609 | 6.636 | 6.595 | 6.604 | 39,334 | +0.00(+0.00%) |
Mar 11, 2016 | 6.577 | 6.627 | 6.577 | 6.604 | 43,339 | +0.09(+1.36%) |
Mar 10, 2016 | 6.527 | 6.555 | 6.505 | 6.516 | 77,131 | +0.01(+0.10%) |
Mar 09, 2016 | 6.468 | 6.514 | 6.437 | 6.509 | 57,773 | +0.09(+1.38%) |
Mar 08, 2016 | 6.372 | 6.451 | 6.345 | 6.420 | 98,607 | +0.03(+0.48%) |
Mar 07, 2016 | 6.385 | 6.407 | 6.341 | 6.389 | 70,243 | -0.02(-0.34%) |
Mar 04, 2016 | 6.354 | 6.429 | 6.310 | 6.411 | 98,845 | +0.08(+1.33%) |
Mar 03, 2016 | 6.310 | 6.332 | 6.292 | 6.327 | 28,379 | +0.04(+0.63%) |
Mar 02, 2016 | 6.239 | 6.301 | 6.239 | 6.288 | 79,737 | +0.03(+0.49%) |
Mar 01, 2016 | 6.186 | 6.257 | 6.155 | 6.257 | 83,858 | +0.11(+1.87%) |
Feb 29, 2016 | 6.151 | 6.199 | 6.142 | 6.142 | 85,082 | -0.03(-0.50%) |
Feb 26, 2016 | 6.177 | 6.182 | 6.146 | 6.173 | 68,322 | +0.03(+0.43%) |
Feb 25, 2016 | 6.115 | 6.146 | 6.045 | 6.146 | 84,462 | +0.05(+0.87%) |
Feb 24, 2016 | 5.987 | 6.098 | 5.987 | 6.093 | 99,397 | +0.04(+0.58%) |
Feb 23, 2016 | 6.133 | 6.133 | 6.045 | 6.058 | 130,101 | -0.08(-1.22%) |
Feb 22, 2016 | 6.151 | 6.155 | 6.120 | 6.133 | 48,456 | +0.05(+0.87%) |
Feb 19, 2016 | 6.040 | 6.111 | 6.014 | 6.080 | 133,597 | +0.04(+0.66%) |
Feb 18, 2016 | 6.036 | 6.062 | 6.000 | 6.040 | 72,784 | +0.03(+0.44%) |
Feb 17, 2016 | 6.045 | 6.049 | 5.976 | 6.014 | 96,815 | +0.06(+0.96%) |
Feb 16, 2016 | 5.992 | 5.992 | 5.936 | 5.956 | 84,234 | +0.04(+0.60%) |
Feb 12, 2016 | 5.886 | 5.921 | 5.921 | 5.921 | 78,078 | +0.09(+1.59%) |
Feb 11, 2016 | 5.833 | 5.881 | 5.797 | 5.828 | 131,477 | -0.07(-1.20%) |
Feb 10, 2016 | 5.983 | 5.983 | 5.899 | 5.899 | 85,626 | -0.04(-0.67%) |
Feb 09, 2016 | 5.925 | 5.952 | 5.806 | 5.939 | 140,432 | -0.02(-0.30%) |
Feb 08, 2016 | 5.987 | 5.992 | 5.894 | 5.956 | 92,850 | -0.08(-1.32%) |
Feb 05, 2016 | 6.098 | 6.102 | 6.027 | 6.036 | 156,528 | -0.03(-0.51%) |
Feb 04, 2016 | 6.058 | 6.089 | 6.031 | 6.067 | 44,165 | +0.01(+0.22%) |
Feb 03, 2016 | 6.054 | 6.054 | 5.974 | 6.054 | 64,049 | +0.04(+0.74%) |
Feb 02, 2016 | 6.084 | 6.084 | 6.009 | 6.009 | 104,767 | -0.12(-1.95%) |
Feb 01, 2016 | 6.111 | 6.151 | 6.062 | 6.129 | 107,784 | -0.01(-0.14%) |
Jan 29, 2016 | 6.067 | 6.177 | 6.067 | 6.137 | 165,184 | +0.11(+1.83%) |
Jan 28, 2016 | 5.974 | 6.027 | 5.943 | 6.027 | 61,299 | +0.12(+2.02%) |
Jan 27, 2016 | 5.983 | 5.987 | 5.890 | 5.908 | 65,047 | -0.07(-1.18%) |
Jan 26, 2016 | 5.877 | 5.978 | 5.833 | 5.978 | 120,510 | +0.14(+2.34%) |
Jan 25, 2016 | 5.872 | 5.894 | 5.828 | 5.841 | 103,421 | -0.03(-0.45%) |
Jan 22, 2016 | 5.775 | 5.872 | 5.775 | 5.868 | 100,544 | +0.13(+2.31%) |
Jan 21, 2016 | 5.634 | 5.775 | 5.634 | 5.735 | 251,317 | +0.09(+1.56%) |
Jan 20, 2016 | 5.784 | 5.784 | 5.550 | 5.647 | 280,238 | -0.17(-2.96%) |
Jan 19, 2016 | 5.939 | 6.049 | 5.793 | 5.819 | 140,477 | -0.08(-1.35%) |
Jan 15, 2016 | 5.970 | 5.899 | 5.899 | 5.899 | 93,467 | -0.18(-2.91%) |
Jan 14, 2016 | 6.027 | 6.107 | 5.983 | 6.076 | 143,100 | +0.05(+0.88%) |
Jan 13, 2016 | 6.173 | 6.182 | 5.996 | 6.023 | 129,017 | -0.13(-2.08%) |
Jan 12, 2016 | 6.164 | 6.191 | 6.098 | 6.151 | 93,617 | +0.00(+0.00%) |
Jan 11, 2016 | 6.221 | 6.221 | 6.107 | 6.151 | 82,093 | -0.04(-0.57%) |
Jan 08, 2016 | 6.252 | 6.252 | 6.186 | 6.186 | 80,230 | -0.02(-0.25%) |
Jan 07, 2016 | 6.226 | 6.257 | 6.186 | 6.202 | 52,086 | -0.10(-1.58%) |
Jan 06, 2016 | 6.310 | 6.341 | 6.272 | 6.301 | 128,605 | -0.03(-0.42%) |
Jan 05, 2016 | 6.332 | 6.358 | 6.305 | 6.327 | 92,596 | +0.01(+0.14%) |