Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.250 | 6.270 | 6.050 | 6.180 | 36,019 | -0.03(-0.48%) |
Mar 30, 2016 | 6.250 | 6.250 | 6.180 | 6.210 | 6,165 | -0.01(-0.24%) |
Mar 29, 2016 | 6.300 | 6.300 | 6.200 | 6.225 | 15,468 | -0.07(-1.03%) |
Mar 28, 2016 | 6.180 | 6.300 | 6.130 | 6.290 | 30,144 | +0.20(+3.28%) |
Mar 24, 2016 | 6.090 | 6.090 | 6.090 | 0 | +0.09(+1.50%) | |
Mar 23, 2016 | 5.980 | 6.010 | 5.960 | 6.000 | 20,596 | +0.02(+0.33%) |
Mar 22, 2016 | 5.950 | 6.000 | 5.900 | 5.980 | 19,531 | -0.07(-1.16%) |
Mar 21, 2016 | 6.050 | 6.050 | 5.860 | 6.050 | 56,259 | +0.04(+0.67%) |
Mar 18, 2016 | 6.060 | 6.100 | 6.000 | 6.010 | 36,767 | +0.00(+0.00%) |
Mar 17, 2016 | 6.140 | 6.150 | 6.010 | 6.010 | 97,960 | -0.14(-2.28%) |
Mar 16, 2016 | 6.190 | 6.200 | 6.080 | 6.150 | 102,905 | -0.04(-0.65%) |
Mar 15, 2016 | 6.300 | 6.300 | 6.100 | 6.190 | 65,110 | -0.14(-2.21%) |
Mar 14, 2016 | 6.350 | 6.370 | 6.220 | 6.330 | 43,678 | +0.01(+0.16%) |
Mar 11, 2016 | 6.240 | 6.400 | 6.240 | 6.320 | 119,311 | +0.22(+3.61%) |
Mar 10, 2016 | 6.130 | 6.165 | 6.020 | 6.100 | 24,144 | +0.02(+0.33%) |
Mar 09, 2016 | 6.140 | 6.160 | 6.050 | 6.080 | 25,963 | -0.06(-0.98%) |
Mar 08, 2016 | 6.330 | 6.330 | 6.140 | 6.140 | 46,114 | -0.26(-4.06%) |
Mar 07, 2016 | 6.170 | 6.400 | 6.150 | 6.400 | 63,677 | +0.25(+4.07%) |
Mar 04, 2016 | 5.990 | 6.180 | 5.990 | 6.150 | 127,709 | +0.30(+5.13%) |
Mar 03, 2016 | 5.670 | 5.850 | 5.660 | 5.850 | 25,715 | +0.20(+3.54%) |
Mar 02, 2016 | 5.770 | 5.770 | 5.650 | 5.650 | 22,940 | -0.03(-0.53%) |
Mar 01, 2016 | 5.790 | 5.800 | 5.670 | 5.680 | 24,799 | -0.05(-0.87%) |
Feb 29, 2016 | 5.710 | 5.750 | 5.660 | 5.730 | 14,075 | -0.02(-0.35%) |
Feb 26, 2016 | 5.870 | 5.870 | 5.720 | 5.750 | 33,711 | -0.10(-1.71%) |
Feb 25, 2016 | 5.740 | 5.900 | 5.650 | 5.850 | 39,514 | +0.15(+2.63%) |
Feb 24, 2016 | 5.600 | 5.730 | 5.550 | 5.700 | 36,582 | +0.10(+1.79%) |
Feb 23, 2016 | 5.550 | 5.650 | 5.550 | 5.600 | 34,170 | +0.10(+1.82%) |
Feb 22, 2016 | 5.400 | 5.640 | 5.400 | 5.500 | 55,890 | +0.10(+1.85%) |
Feb 19, 2016 | 5.200 | 5.490 | 5.200 | 5.400 | 37,739 | +0.24(+4.65%) |
Feb 18, 2016 | 5.160 | 5.300 | 5.150 | 5.160 | 4,147 | -0.04(-0.77%) |
Feb 17, 2016 | 5.180 | 5.210 | 5.160 | 5.200 | 6,937 | +0.15(+2.97%) |
Feb 16, 2016 | 5.190 | 5.200 | 5.050 | 5.050 | 16,311 | -0.07(-1.37%) |
Feb 12, 2016 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 5.180 | 5.200 | 5.100 | 5.120 | 15,870 | -0.05(-0.97%) |
Feb 10, 2016 | 5.220 | 5.290 | 5.160 | 5.170 | 5,844 | -0.13(-2.45%) |
Feb 09, 2016 | 5.200 | 5.300 | 5.170 | 5.300 | 7,600 | +0.14(+2.71%) |
Feb 08, 2016 | 5.370 | 5.400 | 5.160 | 5.160 | 16,735 | -0.24(-4.44%) |
Feb 05, 2016 | 5.400 | 5.400 | 5.380 | 5.400 | 4,180 | +0.00(+0.00%) |
Feb 04, 2016 | 5.360 | 5.400 | 5.360 | 5.400 | 5,350 | +0.04(+0.75%) |
Feb 03, 2016 | 5.390 | 5.400 | 5.310 | 5.360 | 10,542 | +0.06(+1.13%) |
Feb 02, 2016 | 5.370 | 5.400 | 5.300 | 5.300 | 15,869 | -0.05(-0.93%) |
Feb 01, 2016 | 5.250 | 5.350 | 5.160 | 5.350 | 10,297 | +0.10(+1.90%) |
Jan 29, 2016 | 5.120 | 5.250 | 5.120 | 5.250 | 10,566 | +0.15(+2.94%) |
Jan 28, 2016 | 5.010 | 5.100 | 4.950 | 5.100 | 48,582 | +0.10(+2.00%) |
Jan 27, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 3,520 | +0.00(+0.00%) |
Jan 26, 2016 | 5.050 | 4.900 | 5.000 | 25,030 | +0.08(+1.63%) | |
Jan 25, 2016 | 4.990 | 5.100 | 4.910 | 4.920 | 25,020 | -0.12(-2.38%) |
Jan 22, 2016 | 5.000 | 5.050 | 4.970 | 5.040 | 28,570 | +0.04(+0.80%) |
Jan 21, 2016 | 5.020 | 5.080 | 4.970 | 5.000 | 97,300 | +0.00(+0.00%) |
Jan 20, 2016 | 4.930 | 5.100 | 4.930 | 5.000 | 140,620 | +0.06(+1.21%) |
Jan 19, 2016 | 4.910 | 5.000 | 4.820 | 4.940 | 8,622 | -0.01(-0.20%) |
Jan 18, 2016 | 4.860 | 4.950 | 4.370 | 4.950 | 62,604 | +0.00(+0.00%) |
Jan 15, 2016 | 4.980 | 4.980 | 4.850 | 4.950 | 20,721 | -0.03(-0.60%) |
Jan 14, 2016 | 4.950 | 5.000 | 4.850 | 4.980 | 13,986 | +0.12(+2.47%) |
Jan 13, 2016 | 4.900 | 5.010 | 4.850 | 4.860 | 21,260 | +0.01(+0.21%) |
Jan 12, 2016 | 5.100 | 5.100 | 4.760 | 4.850 | 44,822 | -0.30(-5.83%) |
Jan 11, 2016 | 5.280 | 5.280 | 5.050 | 5.150 | 24,919 | -0.02(-0.39%) |
Jan 08, 2016 | 5.260 | 5.310 | 5.170 | 5.170 | 16,010 | -0.09(-1.71%) |
Jan 07, 2016 | 5.300 | 5.340 | 5.260 | 5.260 | 29,840 | -0.04(-0.75%) |
Jan 06, 2016 | 5.350 | 5.350 | 5.300 | 5.300 | 2,300 | -0.01(-0.19%) |
Jan 05, 2016 | 5.380 | 5.400 | 5.300 | 5.310 | 22,414 | -0.07(-1.30%) |