Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.963 | 6.006 | 5.949 | 5.963 | 183,301 | +0.00(+0.00%) |
Mar 30, 2016 | 5.949 | 6.010 | 5.949 | 5.963 | 226,610 | +0.04(+0.64%) |
Mar 29, 2016 | 5.874 | 5.930 | 5.855 | 5.925 | 102,080 | +0.03(+0.56%) |
Mar 28, 2016 | 5.897 | 5.911 | 5.888 | 5.892 | 258,545 | +0.01(+0.24%) |
Mar 24, 2016 | 5.883 | 5.878 | 5.878 | 5.878 | 167,588 | -0.02(-0.40%) |
Mar 23, 2016 | 5.907 | 5.921 | 5.888 | 5.902 | 176,538 | -0.02(-0.40%) |
Mar 22, 2016 | 5.892 | 5.935 | 5.892 | 5.925 | 197,249 | +0.01(+0.16%) |
Mar 21, 2016 | 5.902 | 5.935 | 5.902 | 5.916 | 104,799 | +0.02(+0.32%) |
Mar 18, 2016 | 5.916 | 5.939 | 5.897 | 5.897 | 205,874 | +0.00(+0.08%) |
Mar 17, 2016 | 5.864 | 5.916 | 5.864 | 5.892 | 222,032 | +0.02(+0.32%) |
Mar 16, 2016 | 5.841 | 5.897 | 5.841 | 5.874 | 234,661 | +0.02(+0.32%) |
Mar 15, 2016 | 5.817 | 5.864 | 5.812 | 5.855 | 422,075 | +0.00(+0.00%) |
Mar 14, 2016 | 5.836 | 5.863 | 5.836 | 5.855 | 177,180 | +0.01(+0.16%) |
Mar 11, 2016 | 5.789 | 5.864 | 5.789 | 5.845 | 196,979 | +0.08(+1.47%) |
Mar 10, 2016 | 5.784 | 5.793 | 5.727 | 5.760 | 298,820 | -0.01(-0.16%) |
Mar 09, 2016 | 5.727 | 5.770 | 5.727 | 5.770 | 201,684 | +0.06(+0.99%) |
Mar 08, 2016 | 5.746 | 5.759 | 5.709 | 5.713 | 281,276 | -0.06(-1.06%) |
Mar 07, 2016 | 5.732 | 5.784 | 5.732 | 5.775 | 308,062 | +0.01(+0.16%) |
Mar 04, 2016 | 5.732 | 5.786 | 5.732 | 5.765 | 215,467 | +0.02(+0.41%) |
Mar 03, 2016 | 5.709 | 5.742 | 5.704 | 5.742 | 564,020 | +0.01(+0.16%) |
Mar 02, 2016 | 5.704 | 5.732 | 5.690 | 5.732 | 248,062 | +0.04(+0.75%) |
Mar 01, 2016 | 5.633 | 5.709 | 5.610 | 5.690 | 310,076 | +0.09(+1.60%) |
Feb 29, 2016 | 5.610 | 5.657 | 5.586 | 5.600 | 292,570 | -0.03(-0.59%) |
Feb 26, 2016 | 5.647 | 5.661 | 5.606 | 5.633 | 222,824 | +0.00(+0.00%) |
Feb 25, 2016 | 5.562 | 5.633 | 5.548 | 5.633 | 234,341 | +0.08(+1.36%) |
Feb 24, 2016 | 5.468 | 5.558 | 5.416 | 5.558 | 614,651 | +0.03(+0.51%) |
Feb 23, 2016 | 5.562 | 5.595 | 5.501 | 5.529 | 448,289 | -0.05(-0.85%) |
Feb 22, 2016 | 5.591 | 5.616 | 5.567 | 5.577 | 674,703 | +0.02(+0.42%) |
Feb 19, 2016 | 5.525 | 5.553 | 5.511 | 5.553 | 175,729 | -0.01(-0.25%) |
Feb 18, 2016 | 5.577 | 5.586 | 5.548 | 5.567 | 681,158 | +0.01(+0.17%) |
Feb 17, 2016 | 5.468 | 5.567 | 5.468 | 5.558 | 458,438 | +0.11(+1.99%) |
Feb 16, 2016 | 5.383 | 5.459 | 5.369 | 5.449 | 797,793 | +0.12(+2.30%) |
Feb 12, 2016 | 5.251 | 5.327 | 5.327 | 5.327 | 529,069 | +0.11(+2.17%) |
Feb 11, 2016 | 5.199 | 5.254 | 5.166 | 5.214 | 818,928 | -0.07(-1.34%) |
Feb 10, 2016 | 5.331 | 5.357 | 5.284 | 5.284 | 600,075 | +0.01(+0.18%) |
Feb 09, 2016 | 5.261 | 5.314 | 5.242 | 5.275 | 805,852 | -0.06(-1.06%) |
Feb 08, 2016 | 5.369 | 5.369 | 5.266 | 5.331 | 425,125 | -0.10(-1.82%) |
Feb 05, 2016 | 5.505 | 5.533 | 5.409 | 5.430 | 362,452 | -0.11(-1.95%) |
Feb 04, 2016 | 5.500 | 5.599 | 5.500 | 5.538 | 646,392 | +0.00(+0.08%) |
Feb 03, 2016 | 5.533 | 5.566 | 5.441 | 5.533 | 560,370 | +0.02(+0.34%) |
Feb 02, 2016 | 5.556 | 5.556 | 5.491 | 5.514 | 526,545 | -0.09(-1.59%) |
Feb 01, 2016 | 5.566 | 5.636 | 5.561 | 5.603 | 329,635 | +0.00(+0.08%) |
Jan 29, 2016 | 5.519 | 5.603 | 5.513 | 5.599 | 190,821 | +0.10(+1.79%) |
Jan 28, 2016 | 5.495 | 5.501 | 5.444 | 5.500 | 207,463 | +0.06(+1.03%) |
Jan 27, 2016 | 5.486 | 5.533 | 5.439 | 5.444 | 179,413 | -0.06(-1.02%) |
Jan 26, 2016 | 5.453 | 5.505 | 5.439 | 5.500 | 265,950 | +0.08(+1.38%) |
Jan 25, 2016 | 5.477 | 5.500 | 5.425 | 5.425 | 251,834 | -0.10(-1.78%) |
Jan 22, 2016 | 5.472 | 5.524 | 5.420 | 5.524 | 671,012 | +0.16(+2.97%) |
Jan 21, 2016 | 5.294 | 5.405 | 5.266 | 5.364 | 676,752 | +0.06(+1.06%) |
Jan 20, 2016 | 5.327 | 5.350 | 5.162 | 5.308 | 1,079,497 | -0.12(-2.25%) |
Jan 19, 2016 | 5.514 | 5.514 | 5.388 | 5.430 | 595,863 | -0.06(-1.03%) |
Jan 15, 2016 | 5.467 | 5.486 | 5.486 | 5.486 | 706,801 | -0.15(-2.58%) |
Jan 14, 2016 | 5.594 | 5.641 | 5.508 | 5.632 | 482,990 | +0.05(+0.93%) |
Jan 13, 2016 | 5.749 | 5.749 | 5.547 | 5.580 | 714,134 | -0.14(-2.38%) |
Jan 12, 2016 | 5.688 | 5.721 | 5.599 | 5.716 | 397,432 | +0.06(+1.00%) |
Jan 11, 2016 | 5.669 | 5.688 | 5.561 | 5.660 | 511,524 | +0.00(+0.00%) |
Jan 08, 2016 | 5.744 | 5.763 | 5.641 | 5.660 | 323,021 | -0.07(-1.23%) |
Jan 07, 2016 | 5.796 | 5.811 | 5.714 | 5.730 | 485,581 | -0.16(-2.71%) |
Jan 06, 2016 | 5.866 | 5.899 | 5.815 | 5.890 | 332,885 | -0.08(-1.26%) |
Jan 05, 2016 | 5.955 | 6.030 | 5.918 | 5.965 | 356,563 | +0.01(+0.16%) |