Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.219 | 6.329 | 6.180 | 6.192 | 10,730,167 | -0.01(-0.09%) |
Mar 30, 2016 | 6.161 | 6.239 | 6.050 | 6.198 | 12,923,881 | +0.05(+0.79%) |
Mar 29, 2016 | 5.890 | 6.231 | 5.854 | 6.149 | 19,484,966 | +0.28(+4.72%) |
Mar 28, 2016 | 5.650 | 6.040 | 5.542 | 5.872 | 42,260,608 | -0.04(-0.59%) |
Mar 24, 2016 | 5.921 | 5.907 | 5.907 | 5.907 | 22,998,218 | -0.02(-0.33%) |
Mar 23, 2016 | 5.890 | 6.013 | 5.864 | 5.927 | 10,090,602 | +0.04(+0.63%) |
Mar 22, 2016 | 6.001 | 6.009 | 5.856 | 5.890 | 11,145,084 | -0.13(-2.17%) |
Mar 21, 2016 | 6.034 | 6.178 | 5.864 | 6.020 | 17,210,698 | +0.00(+0.06%) |
Mar 18, 2016 | 6.163 | 6.301 | 6.009 | 6.016 | 28,402,270 | -0.10(-1.69%) |
Mar 17, 2016 | 6.280 | 6.288 | 6.052 | 6.120 | 15,630,226 | -0.11(-1.72%) |
Mar 16, 2016 | 6.079 | 6.246 | 6.015 | 6.227 | 8,006,194 | +0.22(+3.67%) |
Mar 15, 2016 | 6.149 | 6.192 | 5.849 | 6.007 | 10,391,325 | -0.17(-2.78%) |
Mar 14, 2016 | 6.003 | 6.251 | 5.995 | 6.178 | 8,867,004 | +0.18(+2.96%) |
Mar 11, 2016 | 5.960 | 6.067 | 5.940 | 6.001 | 8,299,041 | +0.06(+1.02%) |
Mar 10, 2016 | 6.114 | 6.114 | 5.843 | 5.940 | 10,502,235 | -0.17(-2.72%) |
Mar 09, 2016 | 5.929 | 6.161 | 5.886 | 6.106 | 13,295,508 | +0.23(+3.88%) |
Mar 08, 2016 | 6.028 | 6.048 | 5.817 | 5.878 | 11,931,894 | -0.12(-2.02%) |
Mar 07, 2016 | 6.056 | 6.186 | 5.929 | 5.999 | 14,503,343 | -0.10(-1.57%) |
Mar 04, 2016 | 6.297 | 6.354 | 6.087 | 6.095 | 12,967,980 | -0.22(-3.43%) |
Mar 03, 2016 | 6.051 | 6.357 | 6.035 | 6.311 | 18,394,046 | +0.27(+4.54%) |
Mar 02, 2016 | 5.958 | 6.112 | 5.626 | 6.037 | 21,317,918 | +0.07(+1.13%) |
Mar 01, 2016 | 5.991 | 6.028 | 5.883 | 5.970 | 11,039,930 | +0.02(+0.39%) |
Feb 29, 2016 | 5.873 | 5.999 | 5.792 | 5.946 | 12,181,363 | +0.05(+0.92%) |
Feb 26, 2016 | 5.809 | 5.906 | 5.775 | 5.892 | 8,781,158 | +0.11(+1.94%) |
Feb 25, 2016 | 5.711 | 5.800 | 5.655 | 5.781 | 7,924,042 | +0.01(+0.23%) |
Feb 24, 2016 | 5.676 | 5.769 | 5.453 | 5.767 | 8,315,801 | +0.09(+1.53%) |
Feb 23, 2016 | 5.711 | 5.761 | 5.591 | 5.680 | 6,554,825 | +0.04(+0.79%) |
Feb 22, 2016 | 5.505 | 5.717 | 5.485 | 5.636 | 8,711,158 | +0.20(+3.62%) |
Feb 19, 2016 | 5.638 | 5.638 | 5.360 | 5.439 | 11,052,498 | -0.20(-3.59%) |
Feb 18, 2016 | 5.557 | 5.750 | 5.532 | 5.642 | 14,315,342 | +0.10(+1.74%) |
Feb 17, 2016 | 5.445 | 5.595 | 5.395 | 5.545 | 8,667,632 | +0.14(+2.64%) |
Feb 16, 2016 | 5.273 | 5.410 | 5.188 | 5.402 | 7,442,883 | +0.20(+3.78%) |
Feb 12, 2016 | 5.165 | 5.206 | 5.206 | 5.206 | 13,381,193 | +0.06(+1.16%) |
Feb 11, 2016 | 5.103 | 5.200 | 5.043 | 5.146 | 7,669,147 | +0.00(+0.07%) |
Feb 10, 2016 | 5.248 | 5.265 | 5.136 | 5.142 | 7,100,278 | -0.09(-1.73%) |
Feb 09, 2016 | 5.335 | 5.379 | 5.153 | 5.233 | 17,035,356 | -0.15(-2.76%) |
Feb 08, 2016 | 5.123 | 5.395 | 5.113 | 5.381 | 15,262,593 | +0.20(+3.95%) |
Feb 05, 2016 | 5.211 | 5.244 | 5.099 | 5.177 | 8,011,555 | -0.03(-0.67%) |
Feb 04, 2016 | 5.028 | 5.246 | 4.897 | 5.211 | 10,366,796 | +0.16(+3.21%) |
Feb 03, 2016 | 5.038 | 5.071 | 4.775 | 5.049 | 11,523,898 | +0.05(+0.96%) |
Feb 02, 2016 | 5.138 | 5.153 | 4.937 | 5.001 | 9,539,477 | -0.17(-3.32%) |
Feb 01, 2016 | 5.055 | 5.182 | 4.991 | 5.173 | 14,446,054 | +0.12(+2.29%) |
Jan 29, 2016 | 4.970 | 5.064 | 4.941 | 5.057 | 12,012,914 | +0.10(+1.94%) |
Jan 28, 2016 | 5.111 | 5.134 | 4.953 | 4.961 | 7,253,458 | -0.08(-1.68%) |
Jan 27, 2016 | 5.063 | 5.167 | 4.982 | 5.045 | 10,380,681 | +0.02(+0.35%) |
Jan 26, 2016 | 4.891 | 5.109 | 4.851 | 5.028 | 14,351,529 | +0.19(+3.99%) |
Jan 25, 2016 | 4.939 | 5.010 | 4.805 | 4.835 | 7,490,317 | -0.12(-2.38%) |
Jan 22, 2016 | 4.964 | 5.022 | 4.907 | 4.953 | 9,140,431 | +0.07(+1.50%) |
Jan 21, 2016 | 4.860 | 5.005 | 4.853 | 4.880 | 10,980,088 | +0.02(+0.40%) |
Jan 20, 2016 | 4.864 | 4.910 | 4.694 | 4.860 | 11,588,881 | -0.06(-1.25%) |
Jan 19, 2016 | 5.009 | 5.009 | 4.833 | 4.922 | 14,431,724 | -0.03(-0.51%) |
Jan 15, 2016 | 4.835 | 4.947 | 4.947 | 4.947 | 16,521,508 | +0.01(+0.23%) |
Jan 14, 2016 | 5.290 | 5.290 | 4.858 | 4.935 | 23,786,582 | -0.26(-5.05%) |
Jan 13, 2016 | 5.346 | 5.367 | 5.109 | 5.198 | 15,141,381 | -0.18(-3.37%) |
Jan 12, 2016 | 5.586 | 5.638 | 5.075 | 5.379 | 41,926,136 | -0.29(-5.11%) |
Jan 11, 2016 | 5.466 | 5.701 | 5.400 | 5.669 | 16,873,048 | +0.19(+3.56%) |
Jan 08, 2016 | 5.537 | 5.555 | 5.410 | 5.474 | 13,989,815 | -0.02(-0.28%) |
Jan 07, 2016 | 5.426 | 5.551 | 5.352 | 5.489 | 13,795,964 | +0.02(+0.28%) |
Jan 06, 2016 | 5.447 | 5.545 | 5.294 | 5.474 | 19,469,086 | -0.08(-1.39%) |
Jan 05, 2016 | 5.516 | 5.597 | 5.431 | 5.551 | 17,708,110 | +0.09(+1.62%) |