Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.565 | 6.698 | 6.565 | 6.632 | 459,933 | +0.07(+1.01%) |
Mar 30, 2016 | 6.461 | 6.669 | 6.452 | 6.565 | 491,457 | +0.14(+2.21%) |
Mar 29, 2016 | 6.357 | 6.466 | 6.253 | 6.423 | 371,352 | +0.03(+0.44%) |
Mar 28, 2016 | 6.518 | 6.537 | 6.357 | 6.395 | 300,971 | -0.06(-0.88%) |
Mar 24, 2016 | 6.414 | 6.452 | 6.452 | 6.452 | 265,895 | +0.04(+0.59%) |
Mar 23, 2016 | 6.556 | 6.594 | 6.385 | 6.414 | 446,041 | -0.19(-2.87%) |
Mar 22, 2016 | 6.461 | 6.688 | 6.376 | 6.603 | 570,341 | +0.01(+0.14%) |
Mar 21, 2016 | 6.404 | 6.651 | 6.404 | 6.594 | 277,084 | +0.17(+2.65%) |
Mar 18, 2016 | 6.489 | 6.537 | 6.319 | 6.423 | 514,244 | +0.04(+0.59%) |
Mar 17, 2016 | 6.063 | 6.471 | 6.063 | 6.385 | 509,881 | +0.37(+6.14%) |
Mar 16, 2016 | 5.959 | 6.073 | 5.826 | 6.016 | 290,633 | +0.04(+0.63%) |
Mar 15, 2016 | 6.082 | 6.082 | 5.902 | 5.978 | 562,314 | -0.14(-2.32%) |
Mar 14, 2016 | 5.968 | 6.148 | 5.883 | 6.120 | 606,566 | +0.18(+3.03%) |
Mar 11, 2016 | 6.111 | 6.111 | 5.874 | 5.940 | 665,153 | -0.09(-1.57%) |
Mar 10, 2016 | 6.044 | 6.129 | 5.826 | 6.035 | 687,909 | +0.02(+0.32%) |
Mar 09, 2016 | 6.281 | 6.281 | 5.997 | 6.016 | 939,575 | -0.32(-5.08%) |
Mar 08, 2016 | 6.556 | 6.594 | 6.328 | 6.338 | 542,913 | -0.29(-4.43%) |
Mar 07, 2016 | 6.433 | 6.736 | 6.328 | 6.632 | 1,536,267 | +0.18(+2.79%) |
Mar 04, 2016 | 6.366 | 6.480 | 6.290 | 6.452 | 937,362 | +0.22(+3.50%) |
Mar 03, 2016 | 5.978 | 6.234 | 5.968 | 6.234 | 1,474,753 | +0.36(+6.13%) |
Mar 02, 2016 | 5.552 | 5.902 | 5.552 | 5.874 | 1,250,489 | +0.35(+6.35%) |
Mar 01, 2016 | 5.485 | 5.561 | 5.462 | 5.523 | 363,925 | +0.11(+2.10%) |
Feb 29, 2016 | 5.447 | 5.485 | 5.362 | 5.409 | 395,475 | -0.03(-0.52%) |
Feb 26, 2016 | 5.495 | 5.514 | 5.419 | 5.438 | 338,427 | +0.02(+0.35%) |
Feb 25, 2016 | 5.466 | 5.495 | 5.372 | 5.419 | 437,896 | -0.05(-0.87%) |
Feb 24, 2016 | 5.542 | 5.542 | 5.353 | 5.466 | 678,410 | -0.10(-1.87%) |
Feb 23, 2016 | 5.665 | 5.703 | 5.533 | 5.571 | 531,390 | -0.15(-2.65%) |
Feb 22, 2016 | 5.684 | 5.732 | 5.646 | 5.722 | 624,102 | +0.09(+1.51%) |
Feb 19, 2016 | 5.627 | 5.665 | 5.561 | 5.637 | 381,048 | +0.01(+0.17%) |
Feb 18, 2016 | 5.599 | 5.665 | 5.514 | 5.627 | 1,471,425 | +0.07(+1.19%) |
Feb 17, 2016 | 5.684 | 5.684 | 5.523 | 5.561 | 617,415 | +0.01(+0.17%) |
Feb 16, 2016 | 5.495 | 5.571 | 5.419 | 5.552 | 943,811 | +0.10(+1.91%) |
Feb 12, 2016 | 5.409 | 5.447 | 5.447 | 5.447 | 443,229 | +0.09(+1.59%) |
Feb 11, 2016 | 5.362 | 5.409 | 5.258 | 5.362 | 500,803 | +0.05(+0.89%) |
Feb 10, 2016 | 5.362 | 5.445 | 5.305 | 5.315 | 521,322 | -0.03(-0.53%) |
Feb 09, 2016 | 5.286 | 5.353 | 5.135 | 5.343 | 387,986 | +0.06(+1.08%) |
Feb 08, 2016 | 5.267 | 5.334 | 5.059 | 5.286 | 405,399 | +0.05(+0.90%) |
Feb 05, 2016 | 5.078 | 5.258 | 4.993 | 5.239 | 579,034 | +0.11(+2.22%) |
Feb 04, 2016 | 5.030 | 5.125 | 4.936 | 5.125 | 739,614 | +0.15(+3.05%) |
Feb 03, 2016 | 4.841 | 4.983 | 4.614 | 4.974 | 514,942 | +0.14(+2.94%) |
Feb 02, 2016 | 4.841 | 4.907 | 4.689 | 4.832 | 983,734 | -0.06(-1.16%) |
Feb 01, 2016 | 4.832 | 4.912 | 4.689 | 4.888 | 353,221 | +0.04(+0.78%) |
Jan 29, 2016 | 4.633 | 4.860 | 4.557 | 4.851 | 660,761 | +0.29(+6.44%) |
Jan 28, 2016 | 4.652 | 4.765 | 4.519 | 4.557 | 1,076,701 | +0.04(+0.84%) |
Jan 27, 2016 | 4.604 | 4.718 | 4.472 | 4.519 | 397,987 | -0.13(-2.85%) |
Jan 26, 2016 | 4.633 | 4.652 | 4.509 | 4.652 | 297,968 | +0.05(+1.03%) |
Jan 25, 2016 | 4.614 | 4.670 | 4.571 | 4.604 | 349,169 | -0.02(-0.41%) |
Jan 22, 2016 | 4.538 | 4.661 | 4.509 | 4.623 | 282,017 | +0.25(+5.63%) |
Jan 21, 2016 | 4.396 | 4.443 | 4.263 | 4.377 | 315,830 | -0.02(-0.43%) |
Jan 20, 2016 | 4.244 | 4.538 | 4.120 | 4.396 | 800,850 | +0.14(+3.34%) |
Jan 19, 2016 | 4.453 | 4.557 | 4.244 | 4.254 | 526,555 | -0.19(-4.26%) |
Jan 15, 2016 | 4.472 | 4.443 | 4.443 | 4.443 | 459,485 | -0.09(-1.88%) |
Jan 14, 2016 | 4.604 | 4.604 | 4.491 | 4.528 | 680,218 | -0.09(-2.05%) |
Jan 13, 2016 | 4.670 | 4.765 | 4.585 | 4.623 | 385,928 | -0.03(-0.61%) |
Jan 12, 2016 | 4.841 | 4.841 | 4.637 | 4.652 | 270,595 | -0.16(-3.35%) |
Jan 11, 2016 | 4.917 | 4.917 | 4.803 | 4.813 | 165,890 | -0.10(-2.12%) |
Jan 08, 2016 | 4.917 | 5.002 | 4.841 | 4.917 | 345,415 | +0.00(+0.00%) |
Jan 07, 2016 | 4.926 | 4.964 | 4.822 | 4.917 | 439,108 | -0.06(-1.14%) |
Jan 06, 2016 | 4.869 | 5.163 | 4.869 | 4.974 | 493,939 | +0.04(+0.77%) |
Jan 05, 2016 | 4.784 | 5.012 | 4.784 | 4.936 | 390,051 | +0.02(+0.39%) |