Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.904 | 5.966 | 5.904 | 5.966 | 59,484 | +0.09(+1.51%) |
Mar 30, 2016 | 5.878 | 5.988 | 5.878 | 5.878 | 29,984 | -0.05(-0.90%) |
Mar 29, 2016 | 5.878 | 6.033 | 5.878 | 5.931 | 174,058 | +0.04(+0.60%) |
Mar 28, 2016 | 5.860 | 5.895 | 5.798 | 5.895 | 58,292 | -0.03(-0.52%) |
Mar 24, 2016 | 5.922 | 5.926 | 5.926 | 5.926 | 15,780 | +0.00(+0.07%) |
Mar 23, 2016 | 5.862 | 5.940 | 5.862 | 5.922 | 21,806 | -0.01(-0.15%) |
Mar 22, 2016 | 5.882 | 5.966 | 5.767 | 5.931 | 47,498 | +0.08(+1.29%) |
Mar 21, 2016 | 5.957 | 5.984 | 5.855 | 5.855 | 20,733 | -0.09(-1.49%) |
Mar 18, 2016 | 5.900 | 5.944 | 5.878 | 5.944 | 207,041 | +0.06(+0.98%) |
Mar 17, 2016 | 5.620 | 5.886 | 5.620 | 5.886 | 271,391 | +0.22(+3.83%) |
Mar 16, 2016 | 5.665 | 5.784 | 5.656 | 5.669 | 54,980 | +0.05(+0.87%) |
Mar 15, 2016 | 5.647 | 5.749 | 5.589 | 5.620 | 52,679 | -0.08(-1.40%) |
Mar 14, 2016 | 5.722 | 5.736 | 5.572 | 5.700 | 85,046 | -0.05(-0.93%) |
Mar 11, 2016 | 5.847 | 5.847 | 5.678 | 5.753 | 71,205 | -0.10(-1.67%) |
Mar 10, 2016 | 5.913 | 5.913 | 5.669 | 5.851 | 210,813 | +0.02(+0.30%) |
Mar 09, 2016 | 5.873 | 6.077 | 5.789 | 5.833 | 59,694 | -0.01(-0.23%) |
Mar 08, 2016 | 6.011 | 6.011 | 5.789 | 5.847 | 53,813 | -0.13(-2.15%) |
Mar 07, 2016 | 5.922 | 6.135 | 5.922 | 5.975 | 29,984 | +0.08(+1.35%) |
Mar 04, 2016 | 5.878 | 6.122 | 5.798 | 5.895 | 48,271 | +0.14(+2.39%) |
Mar 03, 2016 | 5.949 | 6.046 | 5.758 | 5.758 | 37,814 | -0.20(-3.35%) |
Mar 02, 2016 | 5.740 | 5.962 | 5.722 | 5.957 | 440,673 | +0.17(+2.99%) |
Mar 01, 2016 | 5.776 | 5.833 | 5.677 | 5.784 | 18,920 | +0.08(+1.48%) |
Feb 29, 2016 | 5.629 | 6.003 | 5.629 | 5.700 | 39,534 | +0.07(+1.18%) |
Feb 26, 2016 | 5.656 | 5.884 | 5.620 | 5.634 | 304,061 | -0.04(-0.63%) |
Feb 25, 2016 | 5.771 | 5.854 | 5.576 | 5.669 | 163,837 | -0.13(-2.22%) |
Feb 24, 2016 | 5.962 | 5.984 | 5.656 | 5.798 | 151,010 | -0.19(-3.11%) |
Feb 23, 2016 | 6.024 | 6.091 | 5.949 | 5.984 | 46,603 | -0.08(-1.24%) |
Feb 22, 2016 | 6.071 | 6.163 | 6.059 | 6.059 | 36,499 | -0.10(-1.59%) |
Feb 19, 2016 | 6.033 | 6.556 | 6.015 | 6.157 | 45,911 | +0.12(+2.06%) |
Feb 18, 2016 | 6.108 | 6.113 | 5.891 | 6.033 | 34,788 | +0.11(+1.80%) |
Feb 17, 2016 | 6.015 | 6.135 | 5.864 | 5.926 | 7,331 | +0.04(+0.60%) |
Feb 16, 2016 | 6.321 | 6.321 | 5.793 | 5.891 | 17,500 | +0.16(+2.87%) |
Feb 12, 2016 | 5.682 | 5.727 | 5.727 | 5.727 | 43,959 | +0.05(+0.86%) |
Feb 11, 2016 | 5.847 | 5.922 | 5.505 | 5.678 | 178,499 | -0.14(-2.36%) |
Feb 10, 2016 | 5.940 | 5.944 | 5.815 | 5.815 | 56,150 | -0.08(-1.35%) |
Feb 09, 2016 | 6.104 | 6.117 | 5.802 | 5.895 | 112,941 | -0.31(-5.00%) |
Feb 08, 2016 | 6.126 | 6.459 | 6.126 | 6.206 | 195,903 | +0.09(+1.45%) |
Feb 05, 2016 | 6.911 | 6.911 | 5.767 | 6.117 | 258,794 | -0.24(-3.77%) |
Feb 04, 2016 | 6.295 | 6.510 | 6.219 | 6.357 | 22,401 | +0.00(+0.07%) |
Feb 03, 2016 | 6.321 | 6.357 | 5.767 | 6.352 | 618,521 | +0.11(+1.72%) |
Feb 02, 2016 | 6.434 | 6.434 | 6.180 | 6.245 | 52,014 | -0.19(-2.95%) |
Feb 01, 2016 | 6.301 | 6.434 | 6.193 | 6.434 | 27,303 | +0.13(+2.12%) |
Jan 29, 2016 | 6.331 | 6.331 | 6.128 | 6.301 | 68,775 | +0.11(+1.81%) |
Jan 28, 2016 | 6.094 | 6.314 | 6.094 | 6.189 | 30,072 | +0.15(+2.43%) |
Jan 27, 2016 | 6.262 | 6.486 | 6.042 | 6.042 | 54,982 | -0.26(-4.11%) |
Jan 26, 2016 | 6.271 | 6.447 | 6.173 | 6.301 | 65,918 | +0.07(+1.11%) |
Jan 25, 2016 | 6.275 | 6.456 | 6.184 | 6.232 | 68,102 | -0.09(-1.37%) |
Jan 22, 2016 | 6.189 | 6.417 | 6.089 | 6.318 | 88,909 | +0.24(+3.97%) |
Jan 21, 2016 | 5.964 | 6.400 | 5.926 | 6.076 | 115,192 | +0.08(+1.37%) |
Jan 20, 2016 | 5.887 | 6.076 | 5.887 | 5.995 | 94,042 | +0.03(+0.58%) |
Jan 19, 2016 | 6.176 | 6.176 | 5.826 | 5.960 | 105,727 | -0.22(-3.49%) |
Jan 15, 2016 | 6.197 | 6.176 | 6.176 | 6.176 | 54,259 | -0.14(-2.19%) |
Jan 14, 2016 | 5.977 | 6.469 | 5.964 | 6.314 | 199,445 | +0.35(+5.86%) |
Jan 13, 2016 | 6.171 | 6.176 | 5.964 | 5.964 | 38,271 | -0.24(-3.82%) |
Jan 12, 2016 | 6.275 | 6.275 | 6.145 | 6.202 | 38,540 | -0.06(-0.90%) |
Jan 11, 2016 | 6.469 | 6.536 | 6.158 | 6.258 | 193,915 | -0.21(-3.27%) |
Jan 08, 2016 | 6.616 | 6.659 | 6.469 | 6.469 | 122,408 | -0.11(-1.64%) |
Jan 07, 2016 | 6.814 | 6.857 | 6.555 | 6.577 | 111,760 | -0.28(-4.03%) |
Jan 06, 2016 | 6.840 | 6.948 | 6.775 | 6.853 | 129,918 | -0.05(-0.69%) |
Jan 05, 2016 | 6.857 | 7.068 | 6.791 | 6.900 | 131,815 | +0.08(+1.20%) |