Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.704 | 6.729 | 6.600 | 6.717 | 668,606 | -0.01(-0.12%) |
Mar 30, 2016 | 6.821 | 6.821 | 6.688 | 6.725 | 550,098 | -0.06(-0.86%) |
Mar 29, 2016 | 6.584 | 6.800 | 6.571 | 6.784 | 434,164 | +0.20(+2.97%) |
Mar 28, 2016 | 6.555 | 6.612 | 6.527 | 6.588 | 397,568 | +0.02(+0.37%) |
Mar 24, 2016 | 6.511 | 6.563 | 6.563 | 6.563 | 286,165 | +0.06(+0.94%) |
Mar 23, 2016 | 6.572 | 6.629 | 6.450 | 6.503 | 506,449 | -0.11(-1.72%) |
Mar 22, 2016 | 6.657 | 6.673 | 6.507 | 6.616 | 631,362 | -0.04(-0.61%) |
Mar 21, 2016 | 6.759 | 6.787 | 6.624 | 6.657 | 639,374 | -0.15(-2.21%) |
Mar 18, 2016 | 6.726 | 6.807 | 6.624 | 6.807 | 656,185 | +0.13(+1.95%) |
Mar 17, 2016 | 6.592 | 6.767 | 6.568 | 6.677 | 662,068 | +0.01(+0.12%) |
Mar 16, 2016 | 6.624 | 6.677 | 6.584 | 6.669 | 596,521 | +0.02(+0.37%) |
Mar 15, 2016 | 6.600 | 6.673 | 6.568 | 6.645 | 483,563 | +0.04(+0.55%) |
Mar 14, 2016 | 6.551 | 6.624 | 6.543 | 6.608 | 401,052 | +0.02(+0.25%) |
Mar 11, 2016 | 6.535 | 6.600 | 6.527 | 6.592 | 272,285 | +0.11(+1.63%) |
Mar 10, 2016 | 6.494 | 6.503 | 6.442 | 6.486 | 332,564 | +0.02(+0.38%) |
Mar 09, 2016 | 6.523 | 6.547 | 6.427 | 6.462 | 686,351 | -0.04(-0.62%) |
Mar 08, 2016 | 6.600 | 6.624 | 6.462 | 6.503 | 854,842 | -0.09(-1.36%) |
Mar 07, 2016 | 6.673 | 6.685 | 6.531 | 6.592 | 943,334 | -0.08(-1.22%) |
Mar 04, 2016 | 6.673 | 6.694 | 6.624 | 6.673 | 1,891,286 | +0.00(+0.00%) |
Mar 03, 2016 | 6.393 | 6.677 | 6.364 | 6.673 | 9,749,817 | -0.17(-2.49%) |
Mar 02, 2016 | 6.848 | 6.885 | 6.795 | 6.844 | 385,275 | -0.01(-0.12%) |
Mar 01, 2016 | 6.755 | 6.905 | 6.706 | 6.852 | 557,159 | +0.25(+3.82%) |
Feb 29, 2016 | 6.535 | 6.694 | 6.527 | 6.600 | 307,247 | +0.08(+1.25%) |
Feb 26, 2016 | 6.490 | 6.580 | 6.466 | 6.519 | 227,876 | +0.07(+1.01%) |
Feb 25, 2016 | 6.433 | 6.527 | 6.429 | 6.454 | 298,406 | +0.02(+0.38%) |
Feb 24, 2016 | 6.320 | 6.429 | 6.307 | 6.429 | 120,285 | +0.05(+0.83%) |
Feb 23, 2016 | 6.320 | 6.389 | 6.312 | 6.377 | 103,349 | +0.06(+0.90%) |
Feb 22, 2016 | 6.385 | 6.454 | 6.312 | 6.320 | 140,009 | +0.00(+0.06%) |
Feb 19, 2016 | 6.356 | 6.411 | 6.275 | 6.316 | 74,887 | -0.03(-0.51%) |
Feb 18, 2016 | 6.466 | 6.470 | 6.316 | 6.348 | 144,015 | -0.08(-1.20%) |
Feb 17, 2016 | 6.259 | 6.462 | 6.222 | 6.425 | 301,967 | +0.22(+3.47%) |
Feb 16, 2016 | 6.218 | 6.316 | 6.169 | 6.210 | 304,644 | +0.02(+0.39%) |
Feb 12, 2016 | 6.206 | 6.186 | 6.186 | 6.186 | 254,424 | +0.03(+0.46%) |
Feb 11, 2016 | 6.165 | 6.242 | 6.141 | 6.157 | 156,775 | -0.12(-1.88%) |
Feb 10, 2016 | 6.206 | 6.328 | 6.177 | 6.275 | 179,317 | +0.07(+1.05%) |
Feb 09, 2016 | 6.242 | 6.312 | 6.181 | 6.210 | 246,953 | -0.07(-1.04%) |
Feb 08, 2016 | 6.381 | 6.462 | 6.202 | 6.275 | 511,781 | -0.13(-1.97%) |
Feb 05, 2016 | 6.413 | 6.494 | 6.356 | 6.401 | 357,266 | +0.00(+0.00%) |
Feb 04, 2016 | 6.462 | 6.520 | 6.348 | 6.401 | 355,236 | -0.11(-1.75%) |
Feb 03, 2016 | 6.543 | 6.600 | 6.336 | 6.515 | 382,866 | -0.00(-0.06%) |
Feb 02, 2016 | 6.523 | 6.563 | 6.466 | 6.519 | 273,759 | -0.08(-1.23%) |
Feb 01, 2016 | 6.482 | 6.608 | 6.425 | 6.600 | 317,720 | +0.09(+1.44%) |
Jan 29, 2016 | 6.551 | 6.580 | 6.482 | 6.507 | 460,113 | -0.01(-0.19%) |
Jan 28, 2016 | 6.568 | 6.584 | 6.438 | 6.519 | 174,639 | -0.01(-0.12%) |
Jan 27, 2016 | 6.498 | 6.556 | 6.409 | 6.527 | 266,308 | +0.02(+0.37%) |
Jan 26, 2016 | 6.519 | 6.588 | 6.425 | 6.503 | 190,431 | -0.03(-0.50%) |
Jan 25, 2016 | 6.612 | 6.612 | 6.507 | 6.535 | 192,606 | -0.09(-1.35%) |
Jan 22, 2016 | 6.515 | 6.641 | 6.429 | 6.624 | 198,997 | +0.20(+3.16%) |
Jan 21, 2016 | 6.267 | 6.494 | 6.267 | 6.421 | 372,509 | +0.15(+2.46%) |
Jan 20, 2016 | 6.307 | 6.389 | 6.177 | 6.267 | 537,240 | -0.12(-1.91%) |
Jan 19, 2016 | 6.417 | 6.504 | 6.360 | 6.389 | 222,227 | +0.02(+0.26%) |
Jan 15, 2016 | 6.405 | 6.372 | 6.372 | 6.372 | 282,966 | -0.14(-2.18%) |
Jan 14, 2016 | 6.360 | 6.584 | 6.320 | 6.515 | 620,066 | +0.19(+3.02%) |
Jan 13, 2016 | 6.584 | 6.795 | 6.307 | 6.324 | 315,276 | -0.20(-2.99%) |
Jan 12, 2016 | 6.515 | 6.530 | 6.364 | 6.519 | 239,271 | +0.03(+0.50%) |
Jan 11, 2016 | 6.539 | 6.616 | 6.438 | 6.486 | 178,753 | -0.06(-0.93%) |
Jan 08, 2016 | 6.641 | 6.726 | 6.527 | 6.547 | 131,404 | -0.09(-1.35%) |
Jan 07, 2016 | 6.767 | 6.799 | 6.624 | 6.637 | 295,230 | -0.17(-2.45%) |
Jan 06, 2016 | 6.673 | 6.848 | 6.661 | 6.803 | 226,508 | +0.10(+1.45%) |
Jan 05, 2016 | 6.669 | 6.791 | 6.604 | 6.706 | 159,672 | +0.02(+0.24%) |