Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.840 | 6.910 | 6.820 | 6.860 | 1,082,707 | +0.02(+0.29%) |
Mar 30, 2016 | 6.840 | 6.930 | 6.780 | 6.840 | 2,965,577 | +0.04(+0.59%) |
Mar 29, 2016 | 6.680 | 6.860 | 6.580 | 6.800 | 3,190,488 | +0.09(+1.34%) |
Mar 28, 2016 | 6.760 | 6.790 | 6.610 | 6.710 | 1,447,607 | -0.06(-0.89%) |
Mar 24, 2016 | 6.660 | 6.770 | 6.770 | 6.770 | 961,800 | +0.07(+1.04%) |
Mar 23, 2016 | 6.800 | 6.860 | 6.640 | 6.700 | 1,789,641 | -0.16(-2.33%) |
Mar 22, 2016 | 6.790 | 6.860 | 6.710 | 6.860 | 3,422,391 | +0.02(+0.29%) |
Mar 21, 2016 | 6.750 | 6.840 | 6.710 | 6.840 | 1,639,916 | +0.05(+0.74%) |
Mar 18, 2016 | 6.700 | 6.880 | 6.550 | 6.790 | 3,121,745 | +0.12(+1.80%) |
Mar 17, 2016 | 6.530 | 6.720 | 6.530 | 6.670 | 1,861,755 | +0.07(+1.06%) |
Mar 16, 2016 | 6.600 | 6.620 | 6.410 | 6.600 | 1,543,029 | +0.08(+1.23%) |
Mar 15, 2016 | 6.630 | 6.630 | 6.490 | 6.520 | 1,288,082 | -0.12(-1.81%) |
Mar 14, 2016 | 6.630 | 6.690 | 6.580 | 6.640 | 857,391 | -0.04(-0.60%) |
Mar 11, 2016 | 6.540 | 6.690 | 6.511 | 6.680 | 853,511 | +0.21(+3.25%) |
Mar 10, 2016 | 6.560 | 6.660 | 6.400 | 6.470 | 788,461 | -0.07(-1.07%) |
Mar 09, 2016 | 6.390 | 6.620 | 6.240 | 6.540 | 1,660,602 | +0.17(+2.67%) |
Mar 08, 2016 | 6.650 | 6.650 | 6.320 | 6.370 | 2,484,855 | -0.33(-4.93%) |
Mar 07, 2016 | 6.610 | 6.710 | 6.410 | 6.700 | 1,497,903 | +0.05(+0.75%) |
Mar 04, 2016 | 6.520 | 6.710 | 6.484 | 6.650 | 1,761,854 | +0.13(+1.99%) |
Mar 03, 2016 | 6.690 | 6.752 | 6.497 | 6.520 | 1,969,617 | -0.21(-3.12%) |
Mar 02, 2016 | 6.590 | 6.750 | 6.590 | 6.730 | 1,546,499 | +0.11(+1.66%) |
Mar 01, 2016 | 6.610 | 6.640 | 6.500 | 6.620 | 1,598,117 | +0.09(+1.38%) |
Feb 29, 2016 | 6.540 | 6.610 | 6.525 | 6.530 | 1,660,578 | -0.04(-0.61%) |
Feb 26, 2016 | 6.550 | 6.650 | 6.510 | 6.570 | 1,615,949 | +0.05(+0.77%) |
Feb 25, 2016 | 6.430 | 6.530 | 6.360 | 6.520 | 1,365,804 | +0.07(+1.09%) |
Feb 24, 2016 | 6.250 | 6.470 | 6.250 | 6.450 | 1,942,573 | +0.12(+1.90%) |
Feb 23, 2016 | 6.330 | 6.470 | 6.260 | 6.330 | 2,070,904 | -0.05(-0.78%) |
Feb 22, 2016 | 6.300 | 6.410 | 6.270 | 6.380 | 3,454,222 | +0.09(+1.43%) |
Feb 19, 2016 | 6.260 | 6.390 | 6.190 | 6.290 | 1,650,898 | -0.05(-0.79%) |
Feb 18, 2016 | 6.140 | 6.340 | 6.070 | 6.340 | 1,908,005 | +0.23(+3.76%) |
Feb 17, 2016 | 6.100 | 6.170 | 6.040 | 6.110 | 2,633,332 | +0.06(+0.99%) |
Feb 16, 2016 | 6.000 | 6.100 | 5.900 | 6.050 | 3,240,002 | +0.10(+1.68%) |
Feb 12, 2016 | 5.870 | 5.950 | 5.950 | 5.950 | 2,060,600 | +0.12(+2.06%) |
Feb 11, 2016 | 5.800 | 5.930 | 5.800 | 5.830 | 2,515,746 | -0.06(-1.02%) |
Feb 10, 2016 | 5.920 | 6.080 | 5.840 | 5.890 | 3,538,184 | +0.01(+0.17%) |
Feb 09, 2016 | 5.740 | 5.975 | 5.720 | 5.880 | 2,935,830 | +0.09(+1.55%) |
Feb 08, 2016 | 5.900 | 5.990 | 5.750 | 5.790 | 2,137,227 | -0.16(-2.69%) |
Feb 05, 2016 | 5.950 | 6.110 | 5.935 | 5.950 | 3,667,603 | -0.05(-0.83%) |
Feb 04, 2016 | 5.850 | 6.080 | 5.770 | 6.000 | 5,086,412 | +0.15(+2.56%) |
Feb 03, 2016 | 5.240 | 6.040 | 5.140 | 5.850 | 11,589,194 | +0.82(+16.30%) |
Feb 02, 2016 | 4.980 | 5.040 | 4.880 | 5.030 | 4,125,889 | +0.02(+0.40%) |
Feb 01, 2016 | 4.960 | 5.020 | 4.880 | 5.010 | 3,551,783 | +0.01(+0.20%) |
Jan 29, 2016 | 4.830 | 5.030 | 4.800 | 5.000 | 5,353,329 | +0.21(+4.38%) |
Jan 28, 2016 | 4.900 | 4.960 | 4.750 | 4.790 | 2,337,485 | -0.08(-1.64%) |
Jan 27, 2016 | 4.900 | 4.970 | 4.820 | 4.870 | 1,550,656 | -0.03(-0.61%) |
Jan 26, 2016 | 4.950 | 4.990 | 4.835 | 4.900 | 1,553,987 | -0.01(-0.20%) |
Jan 25, 2016 | 4.890 | 4.995 | 4.850 | 4.910 | 2,054,388 | +0.01(+0.20%) |
Jan 22, 2016 | 4.830 | 4.970 | 4.735 | 4.900 | 2,139,651 | +0.17(+3.59%) |
Jan 21, 2016 | 4.750 | 4.900 | 4.675 | 4.730 | 4,583,757 | +0.00(+0.00%) |
Jan 20, 2016 | 4.880 | 4.880 | 4.690 | 4.730 | 5,512,113 | -0.21(-4.25%) |
Jan 19, 2016 | 5.100 | 5.210 | 4.840 | 4.940 | 4,373,622 | -0.12(-2.37%) |
Jan 15, 2016 | 5.120 | 5.060 | 5.060 | 5.060 | 5,435,700 | -0.12(-2.32%) |
Jan 14, 2016 | 5.260 | 5.300 | 5.090 | 5.180 | 2,222,671 | -0.08(-1.52%) |
Jan 13, 2016 | 5.450 | 5.540 | 5.230 | 5.260 | 2,388,054 | -0.18(-3.31%) |
Jan 12, 2016 | 5.520 | 5.590 | 5.330 | 5.440 | 1,685,167 | -0.04(-0.73%) |
Jan 11, 2016 | 5.540 | 5.600 | 5.340 | 5.480 | 2,326,613 | -0.02(-0.36%) |
Jan 08, 2016 | 5.550 | 5.620 | 5.420 | 5.500 | 2,543,974 | -0.08(-1.43%) |
Jan 07, 2016 | 5.860 | 5.870 | 5.490 | 5.580 | 3,499,573 | -0.37(-6.22%) |
Jan 06, 2016 | 5.980 | 6.130 | 5.885 | 5.950 | 2,128,404 | -0.09(-1.49%) |
Jan 05, 2016 | 6.100 | 6.100 | 5.955 | 6.040 | 1,810,943 | -0.05(-0.82%) |