Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.000 | 6.070 | 5.870 | 5.900 | 88,169 | -0.05(-0.84%) |
Mar 30, 2016 | 6.090 | 6.100 | 5.910 | 5.950 | 84,819 | -0.09(-1.49%) |
Mar 29, 2016 | 6.010 | 6.080 | 5.900 | 6.040 | 107,296 | -0.01(-0.17%) |
Mar 28, 2016 | 5.970 | 6.100 | 5.850 | 6.050 | 45,719 | +0.08(+1.34%) |
Mar 24, 2016 | 5.920 | 5.970 | 5.970 | 5.970 | 58,400 | +0.05(+0.84%) |
Mar 23, 2016 | 5.930 | 5.950 | 5.850 | 5.920 | 29,788 | +0.06(+1.02%) |
Mar 22, 2016 | 5.940 | 6.100 | 5.850 | 5.860 | 38,986 | -0.14(-2.33%) |
Mar 21, 2016 | 5.870 | 6.008 | 5.820 | 6.000 | 183,737 | +0.16(+2.74%) |
Mar 18, 2016 | 5.880 | 6.100 | 5.840 | 5.840 | 115,613 | -0.04(-0.68%) |
Mar 17, 2016 | 6.050 | 6.100 | 5.800 | 5.880 | 145,621 | -0.25(-4.08%) |
Mar 16, 2016 | 5.810 | 6.180 | 5.710 | 6.130 | 123,448 | +0.24(+4.07%) |
Mar 15, 2016 | 5.950 | 6.250 | 5.820 | 5.890 | 106,061 | -0.16(-2.64%) |
Mar 14, 2016 | 6.310 | 6.310 | 5.900 | 6.050 | 46,892 | -0.35(-5.47%) |
Mar 11, 2016 | 5.810 | 6.400 | 5.430 | 6.400 | 355,442 | +0.50(+8.47%) |
Mar 10, 2016 | 6.140 | 6.380 | 5.850 | 5.900 | 176,603 | -0.23(-3.75%) |
Mar 09, 2016 | 6.400 | 6.570 | 5.921 | 6.130 | 205,454 | -0.29(-4.52%) |
Mar 08, 2016 | 6.570 | 6.650 | 6.280 | 6.420 | 32,209 | -0.25(-3.75%) |
Mar 07, 2016 | 6.450 | 6.780 | 6.410 | 6.670 | 41,191 | +0.21(+3.25%) |
Mar 04, 2016 | 6.640 | 6.700 | 6.340 | 6.460 | 30,987 | -0.13(-1.97%) |
Mar 03, 2016 | 6.530 | 6.740 | 6.440 | 6.590 | 24,628 | +0.09(+1.38%) |
Mar 02, 2016 | 6.200 | 6.675 | 6.200 | 6.500 | 27,262 | +0.33(+5.35%) |
Mar 01, 2016 | 6.060 | 6.460 | 6.060 | 6.170 | 46,351 | +0.14(+2.32%) |
Feb 29, 2016 | 6.130 | 6.468 | 6.030 | 6.030 | 51,224 | -0.19(-3.05%) |
Feb 26, 2016 | 6.160 | 6.250 | 5.953 | 6.220 | 53,657 | +0.02(+0.32%) |
Feb 25, 2016 | 5.950 | 6.350 | 5.800 | 6.200 | 195,291 | +0.25(+4.20%) |
Feb 24, 2016 | 6.000 | 6.330 | 5.750 | 5.950 | 180,888 | -0.12(-1.98%) |
Feb 23, 2016 | 6.030 | 6.290 | 6.010 | 6.070 | 104,129 | +0.01(+0.17%) |
Feb 22, 2016 | 6.350 | 6.540 | 6.030 | 6.060 | 60,892 | -0.09(-1.46%) |
Feb 19, 2016 | 6.020 | 6.340 | 6.000 | 6.150 | 112,011 | +0.04(+0.65%) |
Feb 18, 2016 | 6.500 | 6.520 | 5.950 | 6.110 | 68,299 | -0.59(-8.81%) |
Feb 17, 2016 | 6.530 | 6.840 | 6.460 | 6.700 | 49,309 | +0.10(+1.52%) |
Feb 16, 2016 | 6.370 | 6.770 | 6.110 | 6.600 | 68,456 | +0.32(+5.10%) |
Feb 12, 2016 | 6.560 | 6.280 | 6.280 | 6.280 | 56,700 | -0.25(-3.83%) |
Feb 11, 2016 | 6.900 | 7.018 | 6.500 | 6.530 | 42,351 | -0.49(-6.98%) |
Feb 10, 2016 | 7.100 | 7.260 | 6.880 | 7.020 | 37,220 | -0.03(-0.43%) |
Feb 09, 2016 | 6.810 | 7.050 | 6.750 | 7.050 | 52,699 | +0.19(+2.77%) |
Feb 08, 2016 | 7.050 | 7.087 | 6.690 | 6.860 | 84,239 | -0.20(-2.83%) |
Feb 05, 2016 | 7.020 | 7.190 | 6.930 | 7.060 | 44,687 | +0.04(+0.57%) |
Feb 04, 2016 | 6.570 | 7.020 | 6.570 | 7.020 | 21,324 | +0.47(+7.18%) |
Feb 03, 2016 | 6.540 | 6.660 | 6.295 | 6.550 | 92,427 | +0.00(+0.00%) |
Feb 02, 2016 | 6.550 | 6.670 | 6.510 | 6.550 | 26,467 | -0.09(-1.36%) |
Feb 01, 2016 | 6.740 | 6.880 | 6.430 | 6.640 | 49,644 | -0.15(-2.21%) |
Jan 29, 2016 | 7.040 | 7.280 | 6.740 | 6.790 | 61,861 | -0.28(-3.96%) |
Jan 28, 2016 | 7.130 | 7.240 | 7.000 | 7.070 | 25,242 | -0.08(-1.12%) |
Jan 27, 2016 | 7.150 | 7.370 | 7.010 | 7.150 | 55,424 | -0.07(-0.97%) |
Jan 26, 2016 | 6.920 | 7.220 | 6.670 | 7.220 | 53,804 | +0.25(+3.59%) |
Jan 25, 2016 | 7.170 | 7.560 | 6.940 | 6.970 | 79,980 | -0.20(-2.79%) |
Jan 22, 2016 | 6.940 | 7.320 | 6.850 | 7.170 | 113,204 | +0.32(+4.67%) |
Jan 21, 2016 | 6.660 | 6.950 | 6.550 | 6.850 | 110,816 | +0.25(+3.79%) |
Jan 20, 2016 | 6.560 | 6.710 | 6.250 | 6.600 | 74,814 | -0.03(-0.45%) |
Jan 19, 2016 | 6.490 | 6.730 | 6.355 | 6.630 | 91,323 | +0.14(+2.16%) |
Jan 15, 2016 | 6.510 | 6.490 | 6.490 | 6.490 | 57,000 | -0.07(-1.07%) |
Jan 14, 2016 | 6.380 | 6.630 | 6.170 | 6.560 | 116,580 | +0.19(+2.98%) |
Jan 13, 2016 | 6.400 | 6.400 | 5.870 | 6.370 | 125,161 | -0.03(-0.47%) |
Jan 12, 2016 | 6.650 | 6.650 | 6.230 | 6.400 | 114,590 | -0.25(-3.76%) |
Jan 11, 2016 | 6.300 | 6.650 | 6.190 | 6.650 | 209,186 | +0.44(+7.09%) |
Jan 08, 2016 | 6.200 | 6.240 | 5.940 | 6.210 | 70,148 | +0.08(+1.31%) |
Jan 07, 2016 | 5.810 | 6.204 | 5.667 | 6.130 | 78,867 | +0.11(+1.83%) |
Jan 06, 2016 | 5.750 | 6.030 | 5.660 | 6.020 | 46,687 | +0.09(+1.52%) |
Jan 05, 2016 | 6.000 | 6.000 | 5.730 | 5.930 | 76,453 | -0.10(-1.66%) |