Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.320 | 6.330 | 6.070 | 6.080 | 2,610 | -0.04(-0.65%) |
Mar 30, 2016 | 6.160 | 6.160 | 6.070 | 6.120 | 5,412 | +0.00(+0.00%) |
Mar 29, 2016 | 6.430 | 6.500 | 6.120 | 6.120 | 21,131 | -0.36(-5.56%) |
Mar 28, 2016 | 6.480 | 6.480 | 6.420 | 6.480 | 2,119 | +0.00(+0.00%) |
Mar 24, 2016 | 6.460 | 6.480 | 6.480 | 6.480 | 900 | +0.03(+0.47%) |
Mar 23, 2016 | 6.430 | 6.450 | 6.400 | 6.450 | 609 | -0.03(-0.46%) |
Mar 22, 2016 | 6.400 | 6.480 | 6.400 | 6.480 | 1,456 | +0.10(+1.57%) |
Mar 21, 2016 | 6.426 | 6.430 | 6.380 | 6.380 | 1,100 | -0.09(-1.39%) |
Mar 18, 2016 | 6.410 | 6.490 | 6.410 | 6.470 | 2,543 | +0.12(+1.89%) |
Mar 17, 2016 | 6.350 | 6.369 | 6.310 | 6.350 | 9,163 | +0.04(+0.63%) |
Mar 16, 2016 | 6.380 | 6.380 | 6.310 | 6.310 | 422 | -0.07(-1.10%) |
Mar 15, 2016 | 6.490 | 6.490 | 6.380 | 6.380 | 2,101 | -0.14(-2.15%) |
Mar 14, 2016 | 6.450 | 6.550 | 6.440 | 6.520 | 5,142 | +0.15(+2.35%) |
Mar 11, 2016 | 6.300 | 6.540 | 6.300 | 6.370 | 2,539 | +0.08(+1.27%) |
Mar 10, 2016 | 6.250 | 6.290 | 6.223 | 6.290 | 6,086 | +0.08(+1.29%) |
Mar 09, 2016 | 6.201 | 6.210 | 6.200 | 6.210 | 465 | +0.04(+0.65%) |
Mar 08, 2016 | 6.200 | 6.240 | 6.020 | 6.170 | 12,205 | +0.01(+0.16%) |
Mar 07, 2016 | 6.150 | 6.240 | 6.150 | 6.160 | 1,908 | +0.00(+0.00%) |
Mar 04, 2016 | 6.170 | 6.250 | 6.220 | 6.160 | 3,568 | -0.06(-0.96%) |
Mar 03, 2016 | 6.230 | 6.250 | 6.220 | 6.220 | 847 | +0.08(+1.22%) |
Mar 02, 2016 | 6.060 | 6.270 | 6.000 | 6.145 | 7,367 | -0.02(-0.24%) |
Mar 01, 2016 | 6.003 | 6.280 | 6.003 | 6.160 | 1,955 | +0.16(+2.67%) |
Feb 29, 2016 | 5.950 | 6.050 | 5.950 | 6.000 | 9,716 | +0.15(+2.52%) |
Feb 26, 2016 | 5.890 | 5.900 | 5.850 | 5.853 | 742 | -0.01(-0.13%) |
Feb 25, 2016 | 5.800 | 5.970 | 5.670 | 5.860 | 7,179 | +0.05(+0.86%) |
Feb 24, 2016 | 6.140 | 6.210 | 5.810 | 5.810 | 9,165 | -0.17(-2.84%) |
Feb 23, 2016 | 5.960 | 6.095 | 5.930 | 5.980 | 4,875 | +0.05(+0.84%) |
Feb 22, 2016 | 5.870 | 6.020 | 5.848 | 5.930 | 4,259 | +0.06(+1.02%) |
Feb 19, 2016 | 6.350 | 6.450 | 5.740 | 5.870 | 27,437 | -0.48(-7.56%) |
Feb 18, 2016 | 6.300 | 6.800 | 6.300 | 6.350 | 9,860 | +0.25(+4.14%) |
Feb 17, 2016 | 6.260 | 6.300 | 6.030 | 6.098 | 12,235 | +0.17(+2.83%) |
Feb 16, 2016 | 5.790 | 6.360 | 5.640 | 5.930 | 51,739 | +0.10(+1.79%) |
Feb 12, 2016 | 6.200 | 5.826 | 5.826 | 5.826 | 53,200 | -0.40(-6.48%) |
Feb 11, 2016 | 6.320 | 6.350 | 6.150 | 6.230 | 7,315 | -0.30(-4.59%) |
Feb 10, 2016 | 7.250 | 7.250 | 6.510 | 6.530 | 8,945 | -1.01(-13.40%) |
Feb 09, 2016 | 7.260 | 8.220 | 7.250 | 7.540 | 33,749 | +0.36(+5.04%) |
Feb 08, 2016 | 7.250 | 7.420 | 6.920 | 7.178 | 19,014 | -0.16(-2.20%) |
Feb 05, 2016 | 7.300 | 7.640 | 7.250 | 7.340 | 25,741 | +0.04(+0.55%) |
Feb 04, 2016 | 7.011 | 7.490 | 6.900 | 7.300 | 28,084 | +0.14(+1.96%) |
Feb 03, 2016 | 7.680 | 8.200 | 7.050 | 7.160 | 30,184 | -0.70(-8.91%) |
Feb 02, 2016 | 7.800 | 8.090 | 7.690 | 7.860 | 5,418 | +0.06(+0.77%) |
Feb 01, 2016 | 7.770 | 8.430 | 7.690 | 7.800 | 16,692 | +0.12(+1.56%) |
Jan 29, 2016 | 7.702 | 8.000 | 7.660 | 7.680 | 18,117 | -0.24(-3.03%) |
Jan 28, 2016 | 7.670 | 8.010 | 7.670 | 7.920 | 3,828 | -0.09(-1.12%) |
Jan 27, 2016 | 7.710 | 8.500 | 7.630 | 8.010 | 6,973 | +0.27(+3.49%) |
Jan 26, 2016 | 7.710 | 8.300 | 7.351 | 7.740 | 11,440 | -0.17(-2.15%) |
Jan 25, 2016 | 8.010 | 8.800 | 7.730 | 7.910 | 6,912 | -0.33(-4.00%) |
Jan 22, 2016 | 8.150 | 8.450 | 8.100 | 8.240 | 10,369 | +0.08(+0.98%) |
Jan 21, 2016 | 8.150 | 8.300 | 8.080 | 8.160 | 16,861 | -0.02(-0.24%) |
Jan 20, 2016 | 8.350 | 9.090 | 8.014 | 8.180 | 8,480 | -0.58(-6.62%) |
Jan 19, 2016 | 8.701 | 9.080 | 8.425 | 8.760 | 20,841 | +0.16(+1.86%) |
Jan 15, 2016 | 8.980 | 8.600 | 8.600 | 8.600 | 4,600 | -0.43(-4.76%) |
Jan 14, 2016 | 8.600 | 9.100 | 8.465 | 9.030 | 14,592 | +0.13(+1.46%) |
Jan 13, 2016 | 8.780 | 9.140 | 8.570 | 8.900 | 6,566 | -0.38(-4.09%) |
Jan 12, 2016 | 8.740 | 9.310 | 8.659 | 9.280 | 1,364 | +0.18(+1.98%) |
Jan 11, 2016 | 8.732 | 9.101 | 8.720 | 9.100 | 9,395 | -0.05(-0.55%) |
Jan 08, 2016 | 9.100 | 9.190 | 9.100 | 9.150 | 2,646 | -0.15(-1.61%) |
Jan 07, 2016 | 8.850 | 9.410 | 8.650 | 9.300 | 29,078 | +0.40(+4.49%) |
Jan 06, 2016 | 9.000 | 9.000 | 8.700 | 8.900 | 3,495 | -0.09(-1.00%) |
Jan 05, 2016 | 9.111 | 9.220 | 8.700 | 8.990 | 14,727 | +0.03(+0.33%) |