Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.560 | 5.560 | 5.220 | 5.250 | 2,377 | -0.09(-1.69%) |
Mar 30, 2016 | 5.630 | 5.640 | 5.310 | 5.340 | 1,373 | -0.39(-6.81%) |
Mar 29, 2016 | 5.690 | 5.740 | 5.443 | 5.730 | 1,515 | +0.43(+8.11%) |
Mar 28, 2016 | 5.400 | 5.575 | 5.300 | 5.300 | 6,088 | -0.06(-1.03%) |
Mar 24, 2016 | 5.450 | 5.355 | 5.355 | 5.355 | 20,700 | -0.09(-1.70%) |
Mar 23, 2016 | 5.500 | 5.500 | 5.447 | 5.447 | 307 | +0.13(+2.40%) |
Mar 22, 2016 | 5.220 | 5.422 | 5.150 | 5.320 | 8,224 | -0.18(-3.27%) |
Mar 21, 2016 | 5.500 | 5.500 | 5.390 | 5.500 | 6,881 | +0.00(+0.00%) |
Mar 18, 2016 | 5.550 | 5.760 | 5.230 | 5.500 | 25,115 | -0.23(-3.97%) |
Mar 17, 2016 | 5.728 | 5.728 | 5.728 | 5.728 | 210 | +0.32(+5.87%) |
Mar 16, 2016 | 5.490 | 5.490 | 5.410 | 5.410 | 388 | -0.09(-1.64%) |
Mar 15, 2016 | 5.600 | 5.600 | 5.480 | 5.500 | 11,717 | -0.33(-5.66%) |
Mar 14, 2016 | 6.920 | 6.920 | 5.770 | 5.830 | 1,583 | +0.38(+6.97%) |
Mar 11, 2016 | 5.870 | 5.900 | 5.450 | 5.450 | 3,331 | +0.00(+0.00%) |
Mar 10, 2016 | 5.448 | 5.450 | 5.448 | 5.450 | 1,649 | +0.00(+0.00%) |
Mar 09, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 600 | +0.00(+0.00%) |
Mar 08, 2016 | 5.400 | 5.500 | 5.400 | 5.450 | 742 | +0.00(+0.00%) |
Mar 07, 2016 | 5.539 | 5.550 | 5.450 | 5.450 | 5,493 | -0.10(-1.80%) |
Mar 04, 2016 | 5.550 | 5.550 | 5.500 | 5.550 | 4,739 | +0.03(+0.54%) |
Mar 03, 2016 | 5.500 | 6.000 | 5.500 | 5.520 | 9,268 | -0.33(-5.64%) |
Mar 02, 2016 | 5.520 | 5.850 | 5.510 | 5.850 | 879 | +0.10(+1.74%) |
Mar 01, 2016 | 5.760 | 5.760 | 5.500 | 5.750 | 1,406 | +0.19(+3.42%) |
Feb 29, 2016 | 5.990 | 6.000 | 5.560 | 5.560 | 1,674 | -0.34(-5.78%) |
Feb 24, 2016 | 5.901 | 5.901 | 5.901 | 5.901 | 56 | +0.15(+2.63%) |
Feb 22, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 9 | +0.01(+0.17%) |
Feb 19, 2016 | 5.920 | 5.920 | 5.561 | 5.740 | 1,526 | -0.19(-3.20%) |
Feb 18, 2016 | 5.980 | 5.980 | 5.930 | 5.930 | 1,354 | -0.04(-0.67%) |
Feb 17, 2016 | 5.910 | 6.050 | 5.500 | 5.970 | 4,755 | +0.06(+0.96%) |
Feb 16, 2016 | 5.639 | 5.913 | 5.639 | 5.913 | 3,961 | -0.24(-3.94%) |
Feb 12, 2016 | 5.800 | 6.156 | 6.156 | 6.156 | 700 | +0.16(+2.60%) |
Feb 11, 2016 | 6.539 | 6.539 | 5.900 | 6.000 | 837 | +0.03(+0.42%) |
Feb 10, 2016 | 6.010 | 6.053 | 5.950 | 5.975 | 5,906 | -0.03(-0.42%) |
Feb 09, 2016 | 6.200 | 6.000 | 5.910 | 6.000 | 2,873 | +0.00(+0.00%) |
Feb 08, 2016 | 6.010 | 6.150 | 5.910 | 6.000 | 2,844 | -0.13(-2.12%) |
Feb 05, 2016 | 6.130 | 6.130 | 6.130 | 6.130 | 158 | -0.08(-1.32%) |
Feb 04, 2016 | 6.680 | 6.680 | 6.200 | 6.212 | 1,566 | -0.06(-0.93%) |
Feb 03, 2016 | 6.310 | 6.322 | 6.220 | 6.270 | 674 | -0.03(-0.48%) |
Feb 02, 2016 | 6.208 | 6.310 | 6.070 | 6.300 | 5,177 | +0.23(+3.79%) |
Feb 01, 2016 | 6.100 | 6.110 | 6.070 | 6.070 | 2,780 | -0.04(-0.65%) |
Jan 29, 2016 | 6.620 | 6.620 | 6.050 | 6.110 | 4,642 | +0.11(+1.83%) |
Jan 28, 2016 | 6.350 | 6.360 | 5.950 | 6.000 | 14,908 | -0.29(-4.61%) |
Jan 27, 2016 | 6.510 | 6.510 | 6.238 | 6.290 | 7,350 | +0.07(+1.13%) |
Jan 26, 2016 | 6.230 | 6.500 | 6.220 | 6.220 | 9,471 | +0.01(+0.16%) |
Jan 25, 2016 | 6.280 | 6.280 | 6.210 | 6.210 | 7,556 | -0.09(-1.43%) |
Jan 22, 2016 | 6.600 | 6.600 | 6.150 | 6.300 | 7,406 | -0.15(-2.33%) |
Jan 21, 2016 | 6.600 | 6.600 | 6.450 | 6.450 | 1,154 | -0.15(-2.24%) |
Jan 20, 2016 | 6.500 | 6.598 | 6.360 | 6.598 | 6,261 | +0.05(+0.81%) |
Jan 19, 2016 | 6.550 | 6.660 | 6.480 | 6.545 | 7,789 | -0.00(-0.08%) |
Jan 15, 2016 | 6.538 | 6.550 | 6.550 | 6.550 | 5,700 | -0.21(-3.11%) |
Jan 14, 2016 | 6.640 | 6.896 | 6.640 | 6.760 | 1,436 | +0.16(+2.42%) |
Jan 13, 2016 | 6.730 | 6.800 | 6.520 | 6.600 | 13,585 | -0.16(-2.37%) |
Jan 12, 2016 | 6.730 | 6.760 | 6.700 | 6.760 | 1,298 | -0.06(-0.88%) |
Jan 11, 2016 | 6.610 | 6.840 | 6.600 | 6.820 | 5,943 | -0.03(-0.44%) |
Jan 08, 2016 | 6.880 | 6.880 | 6.849 | 6.850 | 807 | -0.03(-0.44%) |
Jan 07, 2016 | 6.720 | 6.920 | 6.710 | 6.880 | 6,560 | -0.03(-0.45%) |
Jan 06, 2016 | 6.986 | 7.000 | 6.760 | 6.911 | 2,351 | -0.08(-1.13%) |
Jan 05, 2016 | 7.228 | 7.228 | 6.980 | 6.990 | 6,674 | +0.05(+0.72%) |