Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.188 | 6.341 | 6.179 | 6.296 | 1,548,306 | +0.11(+1.74%) |
Mar 30, 2016 | 6.170 | 6.242 | 6.107 | 6.188 | 1,792,370 | +0.09(+1.47%) |
Mar 29, 2016 | 5.883 | 6.116 | 5.703 | 6.098 | 1,351,491 | +0.22(+3.82%) |
Mar 28, 2016 | 5.829 | 6.022 | 5.712 | 5.874 | 1,203,575 | +0.07(+1.24%) |
Mar 24, 2016 | 5.515 | 5.802 | 5.802 | 5.802 | 1,477,810 | +0.21(+3.69%) |
Mar 23, 2016 | 6.063 | 6.063 | 5.578 | 5.595 | 1,526,796 | -0.50(-8.25%) |
Mar 22, 2016 | 6.018 | 6.161 | 5.910 | 6.098 | 1,326,569 | +0.01(+0.15%) |
Mar 21, 2016 | 6.000 | 6.215 | 5.998 | 6.089 | 1,612,992 | +0.08(+1.35%) |
Mar 18, 2016 | 5.901 | 6.018 | 5.775 | 6.009 | 1,782,739 | +0.14(+2.45%) |
Mar 17, 2016 | 5.820 | 5.941 | 5.721 | 5.865 | 1,295,395 | +0.05(+0.93%) |
Mar 16, 2016 | 5.658 | 5.878 | 5.569 | 5.811 | 1,029,186 | +0.13(+2.37%) |
Mar 15, 2016 | 5.874 | 5.910 | 5.622 | 5.676 | 1,637,881 | -0.22(-3.81%) |
Mar 14, 2016 | 5.919 | 6.018 | 5.789 | 5.901 | 1,303,605 | -0.02(-0.30%) |
Mar 11, 2016 | 5.847 | 5.982 | 5.820 | 5.919 | 1,163,535 | +0.16(+2.81%) |
Mar 10, 2016 | 5.730 | 5.820 | 5.604 | 5.757 | 2,869,213 | +0.06(+1.10%) |
Mar 09, 2016 | 5.847 | 5.982 | 5.658 | 5.694 | 1,867,880 | -0.11(-1.86%) |
Mar 08, 2016 | 6.314 | 6.781 | 5.775 | 5.802 | 5,713,831 | -0.56(-8.76%) |
Mar 07, 2016 | 5.425 | 6.467 | 5.344 | 6.359 | 5,682,297 | +1.44(+29.20%) |
Mar 04, 2016 | 4.922 | 4.980 | 4.859 | 4.922 | 1,915,651 | -0.01(-0.18%) |
Mar 03, 2016 | 4.581 | 4.940 | 4.581 | 4.931 | 1,920,440 | +0.32(+7.02%) |
Mar 02, 2016 | 4.643 | 4.841 | 4.554 | 4.608 | 2,105,266 | -0.06(-1.35%) |
Mar 01, 2016 | 4.455 | 4.679 | 4.383 | 4.670 | 1,254,348 | +0.23(+5.26%) |
Feb 29, 2016 | 4.302 | 4.446 | 4.248 | 4.437 | 1,473,038 | +0.15(+3.56%) |
Feb 26, 2016 | 4.383 | 4.455 | 4.185 | 4.284 | 1,588,565 | -0.12(-2.65%) |
Feb 25, 2016 | 4.257 | 4.428 | 4.167 | 4.401 | 1,172,526 | +0.09(+2.08%) |
Feb 24, 2016 | 4.437 | 4.437 | 4.221 | 4.311 | 1,374,660 | -0.19(-4.19%) |
Feb 23, 2016 | 4.302 | 4.581 | 4.275 | 4.500 | 1,285,724 | +0.18(+4.16%) |
Feb 22, 2016 | 4.257 | 4.414 | 4.123 | 4.320 | 1,964,510 | +0.07(+1.69%) |
Feb 19, 2016 | 4.437 | 4.446 | 4.226 | 4.248 | 1,936,654 | -0.19(-4.25%) |
Feb 18, 2016 | 4.176 | 4.455 | 4.123 | 4.437 | 2,096,685 | +0.24(+5.78%) |
Feb 17, 2016 | 3.952 | 4.203 | 3.916 | 4.194 | 1,147,940 | +0.31(+8.10%) |
Feb 16, 2016 | 3.718 | 3.952 | 3.629 | 3.880 | 945,891 | +0.24(+6.67%) |
Feb 12, 2016 | 3.467 | 3.638 | 3.638 | 3.638 | 1,967,482 | +0.18(+5.19%) |
Feb 11, 2016 | 3.709 | 3.718 | 3.395 | 3.458 | 1,400,603 | -0.31(-8.11%) |
Feb 10, 2016 | 3.826 | 3.889 | 3.754 | 3.763 | 964,306 | -0.02(-0.47%) |
Feb 09, 2016 | 3.727 | 3.831 | 3.709 | 3.781 | 1,223,885 | +0.00(+0.00%) |
Feb 08, 2016 | 3.736 | 3.808 | 3.673 | 3.781 | 1,202,011 | -0.05(-1.41%) |
Feb 05, 2016 | 3.979 | 3.997 | 3.826 | 3.835 | 1,155,704 | -0.14(-3.61%) |
Feb 04, 2016 | 3.620 | 3.997 | 3.620 | 3.979 | 1,538,414 | +0.33(+9.11%) |
Feb 03, 2016 | 3.638 | 3.673 | 3.485 | 3.647 | 1,261,240 | +0.01(+0.25%) |
Feb 02, 2016 | 3.548 | 3.664 | 3.494 | 3.638 | 1,166,506 | +0.07(+2.02%) |
Feb 01, 2016 | 3.593 | 3.727 | 3.440 | 3.566 | 3,436,727 | -0.04(-1.24%) |
Jan 29, 2016 | 3.395 | 3.629 | 3.386 | 3.611 | 3,060,198 | +0.22(+6.35%) |
Jan 28, 2016 | 3.521 | 3.566 | 3.377 | 3.395 | 1,473,850 | -0.06(-1.82%) |
Jan 27, 2016 | 3.647 | 3.687 | 3.449 | 3.458 | 2,686,387 | -0.24(-6.55%) |
Jan 26, 2016 | 3.664 | 3.772 | 3.638 | 3.700 | 2,054,953 | +0.08(+2.23%) |
Jan 25, 2016 | 3.817 | 3.934 | 3.620 | 3.620 | 1,092,064 | -0.22(-5.62%) |
Jan 22, 2016 | 3.880 | 4.087 | 3.772 | 3.835 | 1,419,146 | -0.02(-0.47%) |
Jan 21, 2016 | 3.647 | 3.902 | 3.633 | 3.853 | 1,411,328 | +0.18(+4.89%) |
Jan 20, 2016 | 3.494 | 3.732 | 3.386 | 3.673 | 1,846,813 | +0.10(+2.76%) |
Jan 19, 2016 | 3.638 | 3.700 | 3.516 | 3.575 | 1,413,815 | -0.05(-1.49%) |
Jan 15, 2016 | 3.691 | 3.629 | 3.629 | 3.629 | 1,697,929 | -0.20(-5.16%) |
Jan 14, 2016 | 3.711 | 3.879 | 3.508 | 3.826 | 2,790,851 | +0.11(+3.10%) |
Jan 13, 2016 | 3.897 | 3.959 | 3.694 | 3.711 | 1,579,861 | -0.19(-4.76%) |
Jan 12, 2016 | 3.888 | 3.992 | 3.817 | 3.897 | 2,218,527 | +0.06(+1.61%) |
Jan 11, 2016 | 3.906 | 3.923 | 3.755 | 3.835 | 1,953,541 | -0.03(-0.69%) |
Jan 08, 2016 | 4.127 | 4.197 | 3.857 | 3.861 | 2,262,294 | -0.29(-7.02%) |
Jan 07, 2016 | 4.144 | 4.259 | 4.082 | 4.153 | 1,580,600 | -0.11(-2.69%) |
Jan 06, 2016 | 4.347 | 4.383 | 4.215 | 4.268 | 1,311,041 | -0.11(-2.42%) |
Jan 05, 2016 | 4.436 | 4.471 | 4.233 | 4.374 | 1,840,384 | -0.07(-1.59%) |