Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.380 | 6.570 | 6.321 | 6.570 | 226,967 | +0.08(+1.23%) |
Mar 30, 2016 | 6.330 | 6.500 | 6.300 | 6.490 | 483,831 | +0.26(+4.17%) |
Mar 29, 2016 | 6.430 | 6.430 | 6.180 | 6.230 | 155,776 | -0.21(-3.26%) |
Mar 28, 2016 | 6.410 | 6.465 | 6.390 | 6.440 | 99,007 | +0.02(+0.31%) |
Mar 24, 2016 | 6.470 | 6.420 | 6.420 | 6.420 | 228,700 | -0.03(-0.47%) |
Mar 23, 2016 | 6.550 | 6.600 | 6.370 | 6.450 | 325,987 | +0.18(+2.87%) |
Mar 22, 2016 | 6.140 | 6.280 | 6.080 | 6.270 | 248,052 | +0.08(+1.29%) |
Mar 21, 2016 | 6.190 | 6.238 | 6.139 | 6.190 | 305,911 | +0.08(+1.31%) |
Mar 18, 2016 | 6.120 | 6.200 | 6.060 | 6.110 | 261,796 | +0.05(+0.83%) |
Mar 17, 2016 | 5.920 | 6.090 | 5.920 | 6.060 | 223,401 | +0.03(+0.50%) |
Mar 16, 2016 | 6.360 | 6.361 | 5.990 | 6.030 | 585,602 | -0.27(-4.29%) |
Mar 15, 2016 | 6.310 | 6.350 | 6.264 | 6.300 | 424,645 | +0.01(+0.16%) |
Mar 14, 2016 | 6.010 | 6.300 | 6.009 | 6.290 | 846,446 | +0.19(+3.11%) |
Mar 11, 2016 | 5.900 | 6.110 | 5.890 | 6.100 | 667,112 | +0.23(+3.92%) |
Mar 10, 2016 | 5.990 | 5.994 | 5.850 | 5.870 | 407,439 | -0.20(-3.29%) |
Mar 09, 2016 | 6.120 | 6.160 | 6.005 | 6.070 | 418,697 | +0.09(+1.51%) |
Mar 08, 2016 | 5.850 | 5.990 | 5.830 | 5.980 | 524,884 | +0.06(+1.01%) |
Mar 07, 2016 | 5.920 | 5.990 | 5.870 | 5.920 | 630,306 | -0.04(-0.67%) |
Mar 04, 2016 | 5.920 | 6.000 | 5.790 | 5.960 | 816,281 | -0.00(-0.08%) |
Mar 03, 2016 | 6.190 | 6.190 | 5.910 | 5.965 | 687,684 | -0.21(-3.48%) |
Mar 02, 2016 | 6.220 | 6.240 | 6.160 | 6.180 | 342,454 | -0.09(-1.44%) |
Mar 01, 2016 | 6.170 | 6.320 | 6.170 | 6.270 | 533,007 | +0.07(+1.13%) |
Feb 29, 2016 | 6.330 | 6.330 | 6.180 | 6.200 | 375,612 | -0.20(-3.13%) |
Feb 26, 2016 | 6.350 | 6.580 | 6.305 | 6.400 | 581,883 | +0.12(+1.91%) |
Feb 25, 2016 | 6.320 | 6.325 | 6.120 | 6.280 | 293,356 | -0.04(-0.63%) |
Feb 24, 2016 | 6.110 | 6.350 | 5.990 | 6.320 | 795,562 | -0.06(-0.94%) |
Feb 23, 2016 | 6.450 | 6.480 | 6.332 | 6.380 | 324,270 | -0.27(-4.06%) |
Feb 22, 2016 | 6.640 | 6.650 | 6.540 | 6.650 | 268,575 | +0.31(+4.89%) |
Feb 19, 2016 | 6.360 | 6.400 | 6.270 | 6.340 | 696,282 | +0.12(+1.93%) |
Feb 18, 2016 | 6.660 | 6.665 | 6.180 | 6.220 | 913,225 | -0.42(-6.33%) |
Feb 17, 2016 | 6.640 | 6.750 | 6.550 | 6.640 | 329,238 | -0.12(-1.78%) |
Feb 16, 2016 | 6.520 | 6.760 | 6.520 | 6.760 | 679,335 | +0.55(+8.86%) |
Feb 12, 2016 | 6.260 | 6.210 | 6.210 | 6.210 | 452,200 | +0.08(+1.31%) |
Feb 11, 2016 | 6.170 | 6.290 | 5.880 | 6.130 | 1,691,664 | -0.68(-9.99%) |
Feb 10, 2016 | 6.880 | 6.990 | 6.790 | 6.810 | 408,055 | -0.12(-1.73%) |
Feb 09, 2016 | 6.800 | 6.930 | 6.763 | 6.930 | 747,913 | +0.05(+0.80%) |
Feb 08, 2016 | 7.030 | 7.030 | 6.750 | 6.875 | 564,126 | -0.24(-3.31%) |
Feb 05, 2016 | 7.470 | 7.550 | 7.110 | 7.110 | 823,191 | -0.26(-3.53%) |
Feb 04, 2016 | 7.390 | 7.460 | 7.350 | 7.370 | 962,105 | -0.20(-2.64%) |
Feb 03, 2016 | 7.840 | 7.840 | 7.520 | 7.570 | 572,960 | -0.18(-2.32%) |
Feb 02, 2016 | 7.770 | 7.850 | 7.740 | 7.750 | 306,376 | -0.01(-0.13%) |
Feb 01, 2016 | 7.840 | 7.840 | 7.750 | 7.760 | 322,486 | -0.17(-2.14%) |
Jan 29, 2016 | 7.970 | 8.030 | 7.910 | 7.930 | 698,805 | -0.05(-0.63%) |
Jan 28, 2016 | 7.970 | 7.990 | 7.930 | 7.980 | 429,710 | +0.21(+2.70%) |
Jan 27, 2016 | 7.920 | 7.970 | 7.737 | 7.770 | 640,905 | -0.08(-1.02%) |
Jan 26, 2016 | 8.000 | 8.050 | 7.820 | 7.850 | 592,471 | -0.22(-2.73%) |
Jan 25, 2016 | 8.120 | 8.140 | 8.060 | 8.070 | 408,244 | -0.17(-2.07%) |
Jan 22, 2016 | 8.260 | 8.290 | 8.180 | 8.241 | 350,249 | +0.05(+0.62%) |
Jan 21, 2016 | 8.270 | 8.340 | 8.180 | 8.190 | 295,488 | +0.00(+0.00%) |
Jan 20, 2016 | 8.220 | 8.260 | 8.060 | 8.190 | 490,434 | -0.24(-2.85%) |
Jan 19, 2016 | 8.420 | 8.490 | 8.360 | 8.430 | 372,602 | +0.01(+0.12%) |
Jan 15, 2016 | 8.280 | 8.420 | 8.420 | 8.420 | 287,800 | -0.18(-2.04%) |
Jan 14, 2016 | 8.470 | 8.680 | 8.410 | 8.595 | 355,517 | +0.29(+3.55%) |
Jan 13, 2016 | 8.450 | 8.460 | 8.280 | 8.300 | 610,721 | -0.08(-0.95%) |
Jan 12, 2016 | 8.410 | 8.491 | 8.330 | 8.380 | 1,262,718 | +0.08(+0.96%) |
Jan 11, 2016 | 8.170 | 8.310 | 8.155 | 8.300 | 399,144 | +0.16(+1.97%) |
Jan 08, 2016 | 8.160 | 8.236 | 8.101 | 8.140 | 411,069 | +0.08(+0.99%) |
Jan 07, 2016 | 8.100 | 8.200 | 8.032 | 8.060 | 474,524 | -0.26(-3.12%) |
Jan 06, 2016 | 8.350 | 8.420 | 8.289 | 8.320 | 405,396 | -0.25(-2.92%) |
Jan 05, 2016 | 8.580 | 8.610 | 8.520 | 8.570 | 214,174 | -0.06(-0.70%) |