Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.654 | 6.736 | 6.618 | 6.672 | 176,613 | +0.05(+0.69%) |
Mar 30, 2016 | 6.609 | 6.697 | 6.590 | 6.627 | 103,121 | +0.04(+0.55%) |
Mar 29, 2016 | 6.563 | 6.590 | 6.509 | 6.590 | 60,169 | +0.03(+0.48%) |
Mar 28, 2016 | 6.581 | 6.586 | 6.495 | 6.559 | 74,116 | +0.01(+0.14%) |
Mar 24, 2016 | 6.577 | 6.550 | 6.550 | 6.550 | 77,058 | -0.05(-0.76%) |
Mar 23, 2016 | 6.645 | 6.654 | 6.590 | 6.600 | 78,267 | -0.04(-0.62%) |
Mar 22, 2016 | 6.636 | 6.674 | 6.625 | 6.640 | 62,778 | -0.00(-0.07%) |
Mar 21, 2016 | 6.613 | 6.699 | 6.609 | 6.645 | 94,770 | +0.02(+0.27%) |
Mar 18, 2016 | 6.636 | 6.663 | 6.609 | 6.627 | 69,988 | -0.00(-0.07%) |
Mar 17, 2016 | 6.663 | 6.668 | 6.618 | 6.631 | 113,529 | -0.02(-0.34%) |
Mar 16, 2016 | 6.613 | 6.659 | 6.603 | 6.654 | 63,460 | +0.04(+0.55%) |
Mar 15, 2016 | 6.590 | 6.649 | 6.590 | 6.618 | 62,862 | +0.00(+0.07%) |
Mar 14, 2016 | 6.618 | 6.645 | 6.604 | 6.613 | 39,282 | +0.00(+0.00%) |
Mar 11, 2016 | 6.586 | 6.636 | 6.586 | 6.613 | 43,282 | +0.09(+1.36%) |
Mar 10, 2016 | 6.536 | 6.563 | 6.513 | 6.524 | 77,029 | +0.01(+0.10%) |
Mar 09, 2016 | 6.477 | 6.522 | 6.445 | 6.518 | 57,696 | +0.09(+1.38%) |
Mar 08, 2016 | 6.380 | 6.460 | 6.354 | 6.429 | 98,477 | +0.03(+0.48%) |
Mar 07, 2016 | 6.393 | 6.415 | 6.350 | 6.398 | 70,150 | -0.02(-0.34%) |
Mar 04, 2016 | 6.362 | 6.438 | 6.318 | 6.420 | 98,714 | +0.08(+1.33%) |
Mar 03, 2016 | 6.318 | 6.340 | 6.300 | 6.336 | 28,342 | +0.04(+0.63%) |
Mar 02, 2016 | 6.247 | 6.309 | 6.247 | 6.296 | 79,632 | +0.03(+0.49%) |
Mar 01, 2016 | 6.194 | 6.265 | 6.163 | 6.265 | 83,747 | +0.12(+1.87%) |
Feb 29, 2016 | 6.159 | 6.208 | 6.150 | 6.150 | 84,970 | -0.03(-0.50%) |
Feb 26, 2016 | 6.185 | 6.190 | 6.154 | 6.181 | 68,231 | +0.03(+0.43%) |
Feb 25, 2016 | 6.123 | 6.154 | 6.053 | 6.154 | 84,351 | +0.05(+0.87%) |
Feb 24, 2016 | 5.995 | 6.106 | 5.995 | 6.101 | 99,266 | +0.04(+0.58%) |
Feb 23, 2016 | 6.141 | 6.141 | 6.053 | 6.066 | 129,929 | -0.08(-1.22%) |
Feb 22, 2016 | 6.159 | 6.163 | 6.128 | 6.141 | 48,392 | +0.05(+0.87%) |
Feb 19, 2016 | 6.048 | 6.119 | 6.022 | 6.088 | 133,421 | +0.04(+0.66%) |
Feb 18, 2016 | 6.044 | 6.070 | 6.008 | 6.048 | 72,688 | +0.03(+0.44%) |
Feb 17, 2016 | 6.053 | 6.057 | 5.984 | 6.022 | 96,687 | +0.06(+0.96%) |
Feb 16, 2016 | 6.000 | 6.000 | 5.944 | 5.964 | 84,122 | +0.04(+0.60%) |
Feb 12, 2016 | 5.893 | 5.929 | 5.929 | 5.929 | 77,975 | +0.09(+1.59%) |
Feb 11, 2016 | 5.840 | 5.889 | 5.805 | 5.836 | 131,303 | -0.07(-1.20%) |
Feb 10, 2016 | 5.991 | 5.991 | 5.907 | 5.907 | 85,512 | -0.04(-0.67%) |
Feb 09, 2016 | 5.933 | 5.960 | 5.814 | 5.946 | 140,247 | -0.02(-0.30%) |
Feb 08, 2016 | 5.995 | 6.000 | 5.902 | 5.964 | 92,727 | -0.08(-1.32%) |
Feb 05, 2016 | 6.106 | 6.110 | 6.035 | 6.044 | 156,321 | -0.03(-0.51%) |
Feb 04, 2016 | 6.066 | 6.097 | 6.039 | 6.075 | 44,106 | +0.01(+0.22%) |
Feb 03, 2016 | 6.062 | 6.062 | 5.982 | 6.062 | 63,964 | +0.04(+0.74%) |
Feb 02, 2016 | 6.093 | 6.093 | 6.017 | 6.017 | 104,629 | -0.12(-1.95%) |
Feb 01, 2016 | 6.119 | 6.159 | 6.070 | 6.137 | 107,642 | -0.01(-0.14%) |
Jan 29, 2016 | 6.075 | 6.185 | 6.075 | 6.146 | 164,966 | +0.11(+1.83%) |
Jan 28, 2016 | 5.982 | 6.035 | 5.951 | 6.035 | 61,218 | +0.12(+2.02%) |
Jan 27, 2016 | 5.991 | 5.995 | 5.898 | 5.916 | 64,961 | -0.07(-1.18%) |
Jan 26, 2016 | 5.885 | 5.986 | 5.840 | 5.986 | 120,350 | +0.14(+2.34%) |
Jan 25, 2016 | 5.880 | 5.902 | 5.836 | 5.849 | 103,284 | -0.03(-0.45%) |
Jan 22, 2016 | 5.783 | 5.880 | 5.783 | 5.876 | 100,411 | +0.13(+2.31%) |
Jan 21, 2016 | 5.641 | 5.783 | 5.641 | 5.743 | 250,985 | +0.09(+1.56%) |
Jan 20, 2016 | 5.792 | 5.792 | 5.557 | 5.654 | 279,868 | -0.17(-2.96%) |
Jan 19, 2016 | 5.946 | 6.057 | 5.800 | 5.827 | 140,292 | -0.08(-1.35%) |
Jan 15, 2016 | 5.977 | 5.907 | 5.907 | 5.907 | 93,344 | -0.18(-2.91%) |
Jan 14, 2016 | 6.035 | 6.115 | 5.991 | 6.084 | 142,911 | +0.05(+0.88%) |
Jan 13, 2016 | 6.181 | 6.190 | 6.004 | 6.031 | 128,846 | -0.13(-2.08%) |
Jan 12, 2016 | 6.172 | 6.199 | 6.106 | 6.159 | 93,493 | +0.00(+0.00%) |
Jan 11, 2016 | 6.230 | 6.230 | 6.115 | 6.159 | 81,984 | -0.04(-0.57%) |
Jan 08, 2016 | 6.261 | 6.261 | 6.194 | 6.194 | 80,124 | -0.02(-0.25%) |
Jan 07, 2016 | 6.234 | 6.265 | 6.194 | 6.210 | 52,017 | -0.10(-1.58%) |
Jan 06, 2016 | 6.318 | 6.349 | 6.281 | 6.309 | 128,435 | -0.03(-0.42%) |
Jan 05, 2016 | 6.340 | 6.367 | 6.314 | 6.336 | 92,474 | +0.01(+0.14%) |