Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.100 | 6.180 | 6.090 | 6.170 | 7,738 | +0.01(+0.16%) |
Mar 30, 2016 | 6.154 | 6.160 | 6.154 | 6.160 | 675 | +0.01(+0.16%) |
Mar 29, 2016 | 6.120 | 6.185 | 6.050 | 6.150 | 1,023 | +0.15(+2.57%) |
Mar 28, 2016 | 6.000 | 6.000 | 5.930 | 5.996 | 1,895 | +0.05(+0.77%) |
Mar 24, 2016 | 5.950 | 5.950 | 5.950 | 0 | -0.13(-2.07%) | |
Mar 23, 2016 | 6.010 | 6.076 | 6.010 | 6.076 | 3,378 | -0.00(-0.07%) |
Mar 22, 2016 | 6.115 | 6.150 | 6.080 | 6.080 | 1,892 | -0.22(-3.49%) |
Mar 21, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 208 | -0.12(-1.87%) |
Mar 18, 2016 | 6.406 | 6.430 | 6.364 | 6.420 | 1,374 | +0.08(+1.26%) |
Mar 17, 2016 | 6.295 | 6.340 | 6.260 | 6.340 | 2,322 | +0.21(+3.43%) |
Mar 16, 2016 | 6.144 | 6.160 | 6.130 | 6.130 | 1,064 | +0.02(+0.33%) |
Mar 15, 2016 | 6.190 | 6.190 | 6.110 | 6.110 | 1,221 | -0.03(-0.49%) |
Mar 11, 2016 | 6.140 | 6.140 | 6.140 | 242 | +0.10(+1.66%) | |
Mar 10, 2016 | 6.026 | 6.040 | 6.026 | 6.040 | 343 | -0.12(-1.95%) |
Mar 09, 2016 | 6.160 | 6.160 | 6.144 | 6.160 | 2,431 | +0.07(+1.15%) |
Mar 08, 2016 | 6.162 | 6.162 | 6.090 | 6.090 | 12,047 | -0.09(-1.46%) |
Mar 07, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 783 | -0.02(-0.32%) |
Mar 04, 2016 | 6.222 | 6.240 | 6.200 | 6.200 | 1,376 | +0.02(+0.32%) |
Mar 03, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 290 | -0.08(-1.28%) |
Mar 02, 2016 | 6.260 | 6.260 | 6.260 | 6.260 | 277 | +0.13(+2.12%) |
Mar 01, 2016 | 6.230 | 6.230 | 6.130 | 6.130 | 2,138 | +0.06(+1.07%) |
Feb 29, 2016 | 5.994 | 6.100 | 5.994 | 6.065 | 1,132 | +0.04(+0.58%) |
Feb 26, 2016 | 6.030 | 6.030 | 6.030 | 6.030 | 133 | -0.08(-1.31%) |
Feb 25, 2016 | 6.130 | 6.140 | 6.060 | 6.110 | 3,345 | +0.05(+0.83%) |
Feb 24, 2016 | 6.040 | 6.060 | 6.040 | 6.060 | 1,166 | +0.00(+0.00%) |
Feb 23, 2016 | 6.070 | 6.070 | 6.060 | 6.060 | 2,511 | -0.12(-1.94%) |
Feb 22, 2016 | 6.190 | 6.220 | 6.180 | 6.180 | 1,756 | -0.30(-4.63%) |
Feb 19, 2016 | 6.340 | 6.480 | 6.340 | 6.480 | 1,994 | +0.04(+0.62%) |
Feb 18, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 1,089 | +0.14(+2.22%) |
Feb 17, 2016 | 6.350 | 6.380 | 6.300 | 6.300 | 988 | +0.10(+1.61%) |
Feb 16, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 443 | -0.20(-3.13%) |
Feb 12, 2016 | 6.400 | 6.400 | 6.400 | 0 | +0.22(+3.56%) | |
Feb 11, 2016 | 6.178 | 6.180 | 6.145 | 6.180 | 185,507 | -0.24(-3.74%) |
Feb 10, 2016 | 6.364 | 6.420 | 6.364 | 6.420 | 99,252 | +0.30(+4.99%) |
Feb 09, 2016 | 6.115 | 6.115 | 6.115 | 6.115 | 355 | -0.03(-0.47%) |
Feb 08, 2016 | 6.144 | 6.144 | 6.144 | 6.144 | 329 | -0.28(-4.30%) |
Feb 05, 2016 | 6.380 | 6.420 | 6.380 | 6.420 | 556 | -0.17(-2.58%) |
Feb 04, 2016 | 6.550 | 6.590 | 6.550 | 6.590 | 1,831 | -0.13(-1.93%) |
Feb 03, 2016 | 6.680 | 6.720 | 6.680 | 6.720 | 461 | -0.20(-2.89%) |
Feb 01, 2016 | 6.920 | 6.920 | 6.920 | 108 | +0.18(+2.67%) | |
Jan 29, 2016 | 6.700 | 6.740 | 6.700 | 6.740 | 412 | +0.07(+1.05%) |
Jan 28, 2016 | 6.670 | 6.670 | 6.670 | 6.670 | 244 | -0.04(-0.60%) |
Jan 27, 2016 | 6.710 | 6.710 | 6.710 | 6.710 | 184 | +0.09(+1.36%) |
Jan 25, 2016 | 6.620 | 6.620 | 6.620 | 1,162 | -0.19(-2.79%) | |
Jan 22, 2016 | 6.590 | 6.810 | 6.590 | 6.810 | 6,594 | +0.46(+7.24%) |
Jan 21, 2016 | 6.310 | 6.350 | 6.310 | 6.350 | 926 | +0.23(+3.76%) |
Jan 20, 2016 | 6.300 | 6.300 | 6.106 | 6.120 | 1,694 | -0.29(-4.52%) |
Jan 19, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 1,544 | -0.41(-6.01%) |
Jan 14, 2016 | 6.820 | 6.820 | 6.820 | 0 | +0.00(+0.00%) | |
Jan 13, 2016 | 6.820 | 6.820 | 6.820 | 6.820 | 413 | -0.08(-1.16%) |
Jan 12, 2016 | 6.690 | 6.900 | 6.690 | 6.900 | 292 | +0.09(+1.32%) |
Jan 11, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 6,034 | +0.12(+1.79%) |
Jan 08, 2016 | 6.680 | 6.850 | 6.680 | 6.690 | 2,918 | -0.35(-4.97%) |