Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.018 | 6.138 | 6.018 | 6.115 | 1,825,409 | +0.08(+1.37%) |
Mar 30, 2016 | 6.108 | 6.153 | 6.022 | 6.033 | 1,841,052 | -0.07(-1.11%) |
Mar 29, 2016 | 5.943 | 6.100 | 5.898 | 6.100 | 2,640,410 | +0.16(+2.65%) |
Mar 28, 2016 | 5.965 | 6.003 | 5.898 | 5.943 | 963,395 | -0.02(-0.38%) |
Mar 24, 2016 | 5.883 | 5.965 | 5.965 | 5.965 | 1,735,413 | +0.05(+0.89%) |
Mar 23, 2016 | 6.033 | 6.070 | 5.890 | 5.913 | 2,300,604 | -0.15(-2.48%) |
Mar 22, 2016 | 5.965 | 6.070 | 5.958 | 6.063 | 2,670,694 | +0.08(+1.25%) |
Mar 21, 2016 | 5.883 | 5.988 | 5.875 | 5.988 | 2,712,188 | +0.10(+1.66%) |
Mar 18, 2016 | 5.905 | 5.950 | 5.845 | 5.890 | 12,204,294 | -0.01(-0.13%) |
Mar 17, 2016 | 5.759 | 5.905 | 5.730 | 5.898 | 3,240,801 | +0.14(+2.40%) |
Mar 16, 2016 | 5.709 | 5.759 | 5.636 | 5.759 | 2,365,340 | +0.05(+0.89%) |
Mar 15, 2016 | 5.672 | 5.738 | 5.621 | 5.709 | 3,291,802 | +0.01(+0.26%) |
Mar 14, 2016 | 5.709 | 5.752 | 5.621 | 5.694 | 3,504,120 | -0.15(-2.49%) |
Mar 11, 2016 | 5.832 | 5.854 | 5.709 | 5.839 | 1,890,183 | +0.05(+0.88%) |
Mar 10, 2016 | 5.847 | 5.861 | 5.679 | 5.789 | 2,067,387 | -0.04(-0.62%) |
Mar 09, 2016 | 5.861 | 5.912 | 5.752 | 5.825 | 2,076,143 | -0.04(-0.62%) |
Mar 08, 2016 | 5.927 | 5.941 | 5.796 | 5.861 | 1,539,545 | -0.07(-1.10%) |
Mar 07, 2016 | 5.876 | 5.949 | 5.876 | 5.927 | 1,342,159 | +0.04(+0.74%) |
Mar 04, 2016 | 5.854 | 5.919 | 5.832 | 5.883 | 2,034,413 | +0.03(+0.50%) |
Mar 03, 2016 | 5.767 | 5.861 | 5.767 | 5.854 | 1,323,068 | +0.09(+1.64%) |
Mar 02, 2016 | 5.687 | 5.774 | 5.658 | 5.759 | 1,629,707 | +0.08(+1.41%) |
Mar 01, 2016 | 5.730 | 5.767 | 5.658 | 5.679 | 1,904,389 | -0.02(-0.38%) |
Feb 29, 2016 | 5.672 | 5.741 | 5.658 | 5.701 | 2,996,021 | +0.04(+0.64%) |
Feb 26, 2016 | 5.716 | 5.781 | 5.629 | 5.665 | 1,735,732 | -0.04(-0.64%) |
Feb 25, 2016 | 5.636 | 5.709 | 5.607 | 5.701 | 2,022,876 | +0.09(+1.55%) |
Feb 24, 2016 | 5.629 | 5.643 | 5.513 | 5.614 | 1,474,965 | -0.04(-0.64%) |
Feb 23, 2016 | 5.570 | 5.672 | 5.559 | 5.650 | 3,908,721 | +0.08(+1.44%) |
Feb 22, 2016 | 5.519 | 5.621 | 5.505 | 5.570 | 1,708,440 | +0.09(+1.59%) |
Feb 19, 2016 | 5.447 | 5.512 | 5.425 | 5.483 | 1,611,229 | +0.03(+0.53%) |
Feb 18, 2016 | 5.410 | 5.483 | 5.396 | 5.454 | 1,417,563 | +0.06(+1.08%) |
Feb 17, 2016 | 5.214 | 5.418 | 5.185 | 5.396 | 3,501,921 | +0.21(+4.07%) |
Feb 16, 2016 | 5.047 | 5.207 | 5.040 | 5.185 | 4,926,513 | +0.21(+4.24%) |
Feb 12, 2016 | 4.974 | 4.974 | 4.974 | 4.974 | 3,388,041 | +0.02(+0.44%) |
Feb 11, 2016 | 4.989 | 5.112 | 4.920 | 4.952 | 2,959,274 | -0.06(-1.16%) |
Feb 10, 2016 | 5.090 | 5.112 | 5.010 | 5.010 | 3,819,011 | -0.07(-1.43%) |
Feb 09, 2016 | 5.163 | 5.221 | 5.062 | 5.083 | 2,080,152 | -0.13(-2.51%) |
Feb 08, 2016 | 5.149 | 5.254 | 5.120 | 5.214 | 3,242,971 | +0.04(+0.84%) |
Feb 05, 2016 | 5.214 | 5.250 | 5.170 | 5.170 | 1,531,064 | -0.07(-1.25%) |
Feb 04, 2016 | 5.156 | 5.280 | 5.141 | 5.236 | 1,853,420 | +0.08(+1.55%) |
Feb 03, 2016 | 5.069 | 5.192 | 5.054 | 5.156 | 2,985,655 | +0.10(+2.01%) |
Feb 02, 2016 | 4.930 | 5.061 | 4.880 | 5.054 | 2,396,598 | +0.08(+1.61%) |
Feb 01, 2016 | 4.981 | 5.010 | 4.952 | 4.974 | 2,205,242 | -0.04(-0.73%) |
Jan 29, 2016 | 4.880 | 5.010 | 4.880 | 5.010 | 2,985,505 | +0.14(+2.84%) |
Jan 28, 2016 | 4.800 | 4.898 | 4.785 | 4.872 | 1,910,933 | +0.10(+2.13%) |
Jan 27, 2016 | 4.770 | 4.829 | 4.734 | 4.770 | 2,710,445 | -0.01(-0.30%) |
Jan 26, 2016 | 4.632 | 4.807 | 4.632 | 4.785 | 2,758,725 | +0.15(+3.30%) |
Jan 25, 2016 | 4.741 | 4.756 | 4.625 | 4.632 | 2,043,676 | -0.12(-2.45%) |
Jan 22, 2016 | 4.603 | 4.778 | 4.603 | 4.749 | 3,034,479 | +0.20(+4.31%) |
Jan 21, 2016 | 4.603 | 4.640 | 4.527 | 4.552 | 2,092,856 | -0.01(-0.16%) |
Jan 20, 2016 | 4.516 | 4.610 | 4.280 | 4.560 | 5,903,310 | -0.04(-0.79%) |
Jan 19, 2016 | 4.690 | 4.698 | 4.560 | 4.596 | 2,737,520 | -0.09(-2.02%) |
Jan 15, 2016 | 4.654 | 4.690 | 4.690 | 4.690 | 3,192,498 | -0.08(-1.68%) |
Jan 14, 2016 | 4.814 | 4.821 | 4.676 | 4.770 | 2,696,885 | -0.04(-0.91%) |
Jan 13, 2016 | 4.974 | 5.003 | 4.760 | 4.814 | 2,909,065 | -0.16(-3.22%) |
Jan 12, 2016 | 5.090 | 5.098 | 4.949 | 4.974 | 2,177,498 | -0.09(-1.72%) |
Jan 11, 2016 | 5.098 | 5.127 | 5.054 | 5.061 | 1,295,607 | -0.03(-0.57%) |
Jan 08, 2016 | 5.156 | 5.163 | 5.083 | 5.090 | 2,407,796 | -0.06(-1.13%) |
Jan 07, 2016 | 5.214 | 5.243 | 5.134 | 5.149 | 2,247,057 | -0.12(-2.21%) |
Jan 06, 2016 | 5.236 | 5.323 | 5.236 | 5.265 | 2,239,130 | -0.01(-0.28%) |
Jan 05, 2016 | 5.229 | 5.316 | 5.196 | 5.280 | 1,638,390 | +0.07(+1.26%) |