Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.770 | 6.790 | 6.490 | 6.490 | 6,408 | -0.28(-4.14%) |
Mar 30, 2016 | 6.900 | 6.900 | 6.710 | 6.770 | 7,990 | -0.01(-0.15%) |
Mar 29, 2016 | 6.330 | 6.950 | 6.330 | 6.780 | 33,010 | +0.31(+4.79%) |
Mar 28, 2016 | 6.420 | 6.610 | 6.260 | 6.470 | 24,061 | -0.04(-0.69%) |
Mar 24, 2016 | 6.620 | 6.515 | 6.515 | 6.515 | 8,800 | -0.12(-1.73%) |
Mar 23, 2016 | 7.280 | 7.280 | 6.530 | 6.630 | 41,303 | -0.58(-8.04%) |
Mar 22, 2016 | 7.520 | 7.530 | 6.990 | 7.210 | 27,958 | -0.38(-5.01%) |
Mar 21, 2016 | 7.000 | 7.830 | 7.000 | 7.590 | 69,412 | +0.62(+8.90%) |
Mar 18, 2016 | 6.640 | 7.000 | 6.640 | 6.970 | 39,845 | +0.32(+4.81%) |
Mar 17, 2016 | 5.900 | 6.700 | 5.880 | 6.650 | 48,425 | +0.69(+11.58%) |
Mar 16, 2016 | 5.570 | 6.080 | 5.570 | 5.960 | 3,096 | -0.12(-1.97%) |
Mar 15, 2016 | 6.100 | 6.100 | 5.920 | 6.080 | 42,070 | +0.04(+0.66%) |
Mar 14, 2016 | 6.044 | 6.080 | 6.000 | 6.040 | 7,310 | -0.01(-0.17%) |
Mar 11, 2016 | 6.050 | 6.060 | 5.880 | 6.050 | 16,743 | +0.01(+0.17%) |
Mar 10, 2016 | 6.000 | 6.040 | 5.820 | 6.040 | 28,403 | +0.02(+0.33%) |
Mar 09, 2016 | 5.790 | 6.030 | 5.790 | 6.020 | 7,595 | +0.12(+2.03%) |
Mar 08, 2016 | 5.670 | 5.990 | 5.160 | 5.900 | 24,931 | +0.20(+3.51%) |
Mar 07, 2016 | 5.490 | 5.720 | 5.490 | 5.700 | 8,416 | +0.15(+2.70%) |
Mar 04, 2016 | 5.320 | 5.480 | 5.320 | 5.550 | 16,510 | +0.28(+5.31%) |
Mar 03, 2016 | 5.570 | 5.750 | 5.220 | 5.270 | 20,382 | -0.30(-5.39%) |
Mar 02, 2016 | 5.590 | 5.700 | 5.550 | 5.570 | 4,454 | +0.08(+1.46%) |
Mar 01, 2016 | 5.160 | 5.530 | 5.160 | 5.490 | 27,650 | +0.39(+7.65%) |
Feb 29, 2016 | 5.210 | 5.320 | 5.020 | 5.100 | 17,159 | +0.00(+0.00%) |
Feb 26, 2016 | 5.450 | 5.450 | 5.000 | 5.100 | 20,409 | -0.31(-5.73%) |
Feb 25, 2016 | 4.980 | 5.410 | 4.980 | 5.410 | 9,668 | +0.33(+6.50%) |
Feb 24, 2016 | 4.940 | 5.110 | 4.840 | 5.080 | 37,632 | +0.09(+1.80%) |
Feb 23, 2016 | 4.920 | 5.170 | 4.920 | 4.990 | 14,691 | +0.00(+0.10%) |
Feb 22, 2016 | 4.960 | 5.210 | 4.940 | 4.985 | 29,778 | -0.11(-2.25%) |
Feb 19, 2016 | 5.260 | 5.290 | 5.100 | 5.100 | 17,171 | -0.19(-3.59%) |
Feb 18, 2016 | 5.350 | 5.380 | 5.260 | 5.290 | 7,487 | +0.00(+0.00%) |
Feb 17, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 7,227 | +0.34(+6.87%) |
Feb 16, 2016 | 4.940 | 5.000 | 4.900 | 4.950 | 6,025 | +0.15(+3.13%) |
Feb 12, 2016 | 4.910 | 4.800 | 4.800 | 4.800 | 11,400 | -0.02(-0.41%) |
Feb 11, 2016 | 4.660 | 4.870 | 4.570 | 4.820 | 12,637 | +0.13(+2.77%) |
Feb 10, 2016 | 5.000 | 5.000 | 4.520 | 4.690 | 36,758 | -0.35(-6.94%) |
Feb 09, 2016 | 4.930 | 5.100 | 4.930 | 5.040 | 22,685 | -0.02(-0.40%) |
Feb 08, 2016 | 5.100 | 5.390 | 5.000 | 5.060 | 27,746 | -0.12(-2.32%) |
Feb 05, 2016 | 5.230 | 5.620 | 5.050 | 5.180 | 99,156 | -0.32(-5.82%) |
Feb 04, 2016 | 5.420 | 5.730 | 5.420 | 5.500 | 26,743 | +0.06(+1.10%) |
Feb 03, 2016 | 5.270 | 5.510 | 5.270 | 5.440 | 9,186 | +0.11(+2.06%) |
Feb 02, 2016 | 5.480 | 5.630 | 5.290 | 5.330 | 17,691 | -0.21(-3.79%) |
Feb 01, 2016 | 5.570 | 5.570 | 5.470 | 5.540 | 4,125 | -0.13(-2.29%) |
Jan 29, 2016 | 5.440 | 5.730 | 5.440 | 5.670 | 9,594 | +0.20(+3.66%) |
Jan 28, 2016 | 5.410 | 5.490 | 5.380 | 5.470 | 6,853 | -0.01(-0.18%) |
Jan 27, 2016 | 5.320 | 5.480 | 5.320 | 5.480 | 4,913 | +0.07(+1.29%) |
Jan 26, 2016 | 5.260 | 5.420 | 5.190 | 5.410 | 6,836 | +0.16(+3.05%) |
Jan 25, 2016 | 5.170 | 5.280 | 5.170 | 5.250 | 7,582 | +0.06(+1.16%) |
Jan 22, 2016 | 4.920 | 5.200 | 4.920 | 5.190 | 13,041 | +0.34(+7.01%) |
Jan 21, 2016 | 4.650 | 4.860 | 4.510 | 4.850 | 18,879 | +0.22(+4.75%) |
Jan 20, 2016 | 4.630 | 4.630 | 4.410 | 4.630 | 62,088 | -0.11(-2.32%) |
Jan 19, 2016 | 5.350 | 5.350 | 4.730 | 4.740 | 64,706 | -0.52(-9.89%) |
Jan 15, 2016 | 5.250 | 5.260 | 5.260 | 5.260 | 70,500 | -0.14(-2.59%) |
Jan 14, 2016 | 5.360 | 5.490 | 5.220 | 5.400 | 60,402 | +0.08(+1.50%) |
Jan 13, 2016 | 5.620 | 5.860 | 5.280 | 5.320 | 67,283 | -0.24(-4.32%) |
Jan 12, 2016 | 5.690 | 5.960 | 5.430 | 5.560 | 31,670 | -0.13(-2.28%) |
Jan 11, 2016 | 5.750 | 6.030 | 5.580 | 5.690 | 38,868 | -0.06(-1.04%) |
Jan 08, 2016 | 5.790 | 5.950 | 5.720 | 5.750 | 15,845 | +0.09(+1.59%) |
Jan 07, 2016 | 5.710 | 6.160 | 5.610 | 5.660 | 56,398 | -0.21(-3.58%) |
Jan 06, 2016 | 5.850 | 6.020 | 5.850 | 5.870 | 12,955 | -0.07(-1.18%) |
Jan 05, 2016 | 6.190 | 6.200 | 5.761 | 5.940 | 44,137 | -0.26(-4.19%) |