Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.969 | 6.037 | 5.916 | 5.962 | 20,143,498 | -0.04(-0.63%) |
Mar 30, 2016 | 6.030 | 6.121 | 5.969 | 6.000 | 22,546,470 | +0.00(+0.00%) |
Mar 29, 2016 | 6.037 | 6.037 | 5.886 | 6.000 | 29,321,912 | -0.11(-1.86%) |
Mar 28, 2016 | 6.136 | 6.163 | 6.041 | 6.113 | 12,138,016 | -0.01(-0.12%) |
Mar 24, 2016 | 6.091 | 6.121 | 6.121 | 6.121 | 14,994,902 | -0.02(-0.25%) |
Mar 23, 2016 | 6.189 | 6.212 | 6.121 | 6.136 | 17,186,704 | -0.08(-1.22%) |
Mar 22, 2016 | 6.121 | 6.265 | 6.106 | 6.212 | 20,541,148 | -0.02(-0.37%) |
Mar 21, 2016 | 6.250 | 6.334 | 6.163 | 6.235 | 20,593,422 | -0.02(-0.24%) |
Mar 18, 2016 | 6.235 | 6.318 | 6.151 | 6.250 | 40,209,804 | +0.08(+1.35%) |
Mar 17, 2016 | 6.064 | 6.174 | 5.939 | 6.167 | 23,344,958 | +0.08(+1.25%) |
Mar 16, 2016 | 6.174 | 6.284 | 6.000 | 6.091 | 26,316,826 | -0.07(-1.11%) |
Mar 15, 2016 | 6.174 | 6.174 | 6.083 | 6.159 | 17,576,354 | -0.08(-1.22%) |
Mar 14, 2016 | 6.258 | 6.288 | 6.151 | 6.235 | 21,407,394 | -0.02(-0.36%) |
Mar 11, 2016 | 6.129 | 6.273 | 6.113 | 6.258 | 19,282,482 | +0.21(+3.39%) |
Mar 10, 2016 | 6.075 | 6.147 | 5.939 | 6.053 | 30,626,254 | +0.08(+1.27%) |
Mar 09, 2016 | 6.144 | 6.167 | 5.946 | 5.977 | 29,374,218 | -0.09(-1.50%) |
Mar 08, 2016 | 6.234 | 6.256 | 5.989 | 6.068 | 38,489,712 | -0.25(-3.94%) |
Mar 07, 2016 | 6.234 | 6.351 | 6.219 | 6.317 | 19,779,886 | -0.01(-0.12%) |
Mar 04, 2016 | 6.309 | 6.430 | 6.249 | 6.324 | 35,115,648 | +0.08(+1.33%) |
Mar 03, 2016 | 6.113 | 6.256 | 6.090 | 6.241 | 27,823,454 | +0.12(+1.97%) |
Mar 02, 2016 | 6.030 | 6.158 | 6.000 | 6.121 | 22,172,906 | +0.11(+1.75%) |
Mar 01, 2016 | 5.736 | 6.019 | 5.717 | 6.015 | 23,360,928 | +0.35(+6.12%) |
Feb 29, 2016 | 5.812 | 5.834 | 5.668 | 5.668 | 23,139,334 | -0.17(-2.97%) |
Feb 26, 2016 | 5.759 | 5.932 | 5.699 | 5.842 | 25,308,076 | +0.18(+3.20%) |
Feb 25, 2016 | 5.601 | 5.691 | 5.540 | 5.661 | 20,017,684 | +0.07(+1.21%) |
Feb 24, 2016 | 5.578 | 5.616 | 5.431 | 5.593 | 29,239,074 | -0.11(-1.98%) |
Feb 23, 2016 | 5.925 | 5.955 | 5.653 | 5.706 | 25,650,536 | -0.25(-4.18%) |
Feb 22, 2016 | 5.872 | 5.962 | 5.857 | 5.955 | 22,228,860 | +0.19(+3.27%) |
Feb 19, 2016 | 5.721 | 5.838 | 5.646 | 5.766 | 26,440,478 | +0.02(+0.39%) |
Feb 18, 2016 | 5.955 | 5.955 | 5.661 | 5.744 | 32,222,054 | -0.15(-2.56%) |
Feb 17, 2016 | 5.985 | 6.045 | 5.849 | 5.894 | 27,428,628 | -0.02(-0.26%) |
Feb 16, 2016 | 5.849 | 5.977 | 5.744 | 5.910 | 32,348,930 | +0.18(+3.16%) |
Feb 12, 2016 | 5.457 | 5.729 | 5.729 | 5.729 | 43,242,440 | +0.39(+7.34%) |
Feb 11, 2016 | 5.465 | 5.500 | 5.276 | 5.337 | 37,577,772 | -0.32(-5.73%) |
Feb 10, 2016 | 5.804 | 5.872 | 5.661 | 5.661 | 31,310,796 | -0.11(-1.83%) |
Feb 09, 2016 | 5.555 | 5.800 | 5.533 | 5.766 | 34,532,616 | +0.09(+1.59%) |
Feb 08, 2016 | 5.781 | 5.789 | 5.555 | 5.676 | 35,361,536 | -0.20(-3.46%) |
Feb 05, 2016 | 5.992 | 6.064 | 5.864 | 5.879 | 26,565,726 | -0.08(-1.27%) |
Feb 04, 2016 | 5.849 | 6.106 | 5.834 | 5.955 | 29,458,762 | +0.06(+1.02%) |
Feb 03, 2016 | 5.804 | 5.932 | 5.533 | 5.894 | 45,520,032 | +0.14(+2.49%) |
Feb 02, 2016 | 5.864 | 5.864 | 5.699 | 5.751 | 35,960,832 | -0.23(-3.90%) |
Feb 01, 2016 | 6.128 | 6.143 | 5.940 | 5.985 | 32,628,008 | -0.14(-2.22%) |
Jan 29, 2016 | 6.045 | 6.147 | 6.000 | 6.121 | 34,649,056 | +0.08(+1.37%) |
Jan 28, 2016 | 6.090 | 6.226 | 6.015 | 6.038 | 39,107,328 | +0.05(+0.75%) |
Jan 27, 2016 | 5.887 | 6.166 | 5.842 | 5.992 | 37,387,440 | +0.10(+1.66%) |
Jan 26, 2016 | 5.751 | 5.977 | 5.751 | 5.894 | 30,275,952 | +0.19(+3.30%) |
Jan 25, 2016 | 5.932 | 5.962 | 5.691 | 5.706 | 24,580,964 | -0.27(-4.54%) |
Jan 22, 2016 | 6.000 | 6.106 | 5.962 | 5.977 | 23,860,560 | +0.08(+1.28%) |
Jan 21, 2016 | 5.925 | 6.090 | 5.872 | 5.902 | 42,332,528 | -0.05(-0.89%) |
Jan 20, 2016 | 5.925 | 6.053 | 5.729 | 5.955 | 45,794,104 | -0.14(-2.23%) |
Jan 19, 2016 | 6.264 | 6.332 | 6.030 | 6.090 | 38,709,280 | -0.09(-1.46%) |
Jan 15, 2016 | 5.412 | 6.181 | 6.181 | 6.181 | 49,490,224 | -0.12(-1.91%) |
Jan 14, 2016 | 6.317 | 6.392 | 6.158 | 6.302 | 58,256,372 | +0.02(+0.36%) |
Jan 13, 2016 | 6.641 | 6.656 | 6.241 | 6.279 | 37,095,396 | -0.31(-4.69%) |
Jan 12, 2016 | 6.618 | 6.648 | 6.422 | 6.588 | 24,916,284 | +0.05(+0.69%) |
Jan 11, 2016 | 6.663 | 6.709 | 6.460 | 6.543 | 25,960,932 | -0.06(-0.91%) |
Jan 08, 2016 | 6.814 | 6.859 | 6.580 | 6.603 | 30,824,494 | -0.15(-2.23%) |
Jan 07, 2016 | 6.822 | 6.912 | 6.754 | 6.754 | 35,969,256 | -0.23(-3.24%) |
Jan 06, 2016 | 6.980 | 7.040 | 6.916 | 6.980 | 22,696,376 | -0.12(-1.70%) |
Jan 05, 2016 | 7.123 | 7.168 | 7.033 | 7.101 | 21,303,998 | -0.02(-0.21%) |