Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.862 | 7.025 | 6.839 | 6.971 | 730,111 | +0.11(+1.58%) |
Mar 30, 2016 | 6.924 | 7.002 | 6.757 | 6.862 | 884,942 | -0.09(-1.34%) |
Mar 29, 2016 | 6.598 | 6.971 | 6.567 | 6.955 | 1,186,248 | +0.34(+5.16%) |
Mar 28, 2016 | 6.684 | 6.847 | 6.594 | 6.614 | 936,497 | -0.03(-0.47%) |
Mar 24, 2016 | 6.575 | 6.645 | 6.645 | 6.645 | 441,866 | +0.05(+0.71%) |
Mar 23, 2016 | 6.707 | 6.769 | 6.594 | 6.598 | 562,756 | -0.19(-2.75%) |
Mar 22, 2016 | 6.264 | 6.909 | 6.264 | 6.784 | 1,814,786 | +0.58(+9.39%) |
Mar 21, 2016 | 6.311 | 6.373 | 6.171 | 6.202 | 537,287 | -0.12(-1.96%) |
Mar 18, 2016 | 6.233 | 6.350 | 6.187 | 6.326 | 1,061,643 | +0.13(+2.13%) |
Mar 17, 2016 | 5.977 | 6.233 | 5.977 | 6.194 | 517,485 | +0.21(+3.50%) |
Mar 16, 2016 | 5.900 | 6.008 | 5.876 | 5.985 | 550,234 | +0.05(+0.92%) |
Mar 15, 2016 | 5.931 | 5.969 | 5.868 | 5.931 | 636,458 | -0.05(-0.78%) |
Mar 14, 2016 | 6.047 | 6.094 | 5.934 | 5.977 | 847,801 | -0.11(-1.79%) |
Mar 11, 2016 | 6.086 | 6.163 | 6.039 | 6.086 | 682,298 | +0.03(+0.51%) |
Mar 10, 2016 | 6.101 | 6.187 | 6.008 | 6.055 | 673,699 | -0.04(-0.64%) |
Mar 09, 2016 | 5.946 | 6.140 | 5.931 | 6.094 | 624,416 | +0.16(+2.61%) |
Mar 08, 2016 | 6.233 | 6.249 | 5.861 | 5.938 | 1,092,649 | -0.32(-5.09%) |
Mar 07, 2016 | 5.993 | 6.303 | 5.946 | 6.257 | 1,078,155 | +0.24(+4.00%) |
Mar 04, 2016 | 6.063 | 6.140 | 5.977 | 6.016 | 702,144 | -0.05(-0.77%) |
Mar 03, 2016 | 5.938 | 6.086 | 5.900 | 6.063 | 773,439 | +0.09(+1.56%) |
Mar 02, 2016 | 5.853 | 6.008 | 5.845 | 5.969 | 735,128 | +0.09(+1.59%) |
Mar 01, 2016 | 5.729 | 5.969 | 5.682 | 5.876 | 759,106 | +0.20(+3.56%) |
Feb 29, 2016 | 5.643 | 5.799 | 5.643 | 5.674 | 910,481 | +0.02(+0.41%) |
Feb 26, 2016 | 5.620 | 5.744 | 5.566 | 5.651 | 623,503 | +0.07(+1.25%) |
Feb 25, 2016 | 5.620 | 5.620 | 5.504 | 5.581 | 743,782 | -0.02(-0.28%) |
Feb 24, 2016 | 5.465 | 5.597 | 5.395 | 5.597 | 523,901 | +0.09(+1.69%) |
Feb 23, 2016 | 5.496 | 5.535 | 5.426 | 5.504 | 622,487 | +0.01(+0.14%) |
Feb 22, 2016 | 5.488 | 5.581 | 5.473 | 5.496 | 719,970 | +0.09(+1.58%) |
Feb 19, 2016 | 5.542 | 5.566 | 5.387 | 5.410 | 1,043,151 | -0.15(-2.65%) |
Feb 18, 2016 | 5.566 | 5.678 | 5.511 | 5.558 | 592,696 | +0.01(+0.14%) |
Feb 17, 2016 | 5.410 | 5.655 | 5.403 | 5.550 | 927,507 | +0.16(+3.03%) |
Feb 16, 2016 | 5.279 | 5.410 | 5.185 | 5.387 | 833,363 | +0.17(+3.27%) |
Feb 12, 2016 | 5.022 | 5.216 | 5.216 | 5.216 | 696,938 | +0.24(+4.84%) |
Feb 11, 2016 | 5.038 | 5.224 | 4.848 | 4.976 | 1,386,505 | -0.23(-4.33%) |
Feb 10, 2016 | 4.797 | 5.345 | 4.735 | 5.201 | 1,697,279 | +0.65(+14.33%) |
Feb 09, 2016 | 4.557 | 4.762 | 4.541 | 4.549 | 619,485 | -0.10(-2.17%) |
Feb 08, 2016 | 4.572 | 4.716 | 4.549 | 4.650 | 915,112 | +0.02(+0.33%) |
Feb 05, 2016 | 4.681 | 4.735 | 4.634 | 4.634 | 811,137 | -0.08(-1.65%) |
Feb 04, 2016 | 4.572 | 4.720 | 4.572 | 4.712 | 627,109 | +0.12(+2.71%) |
Feb 03, 2016 | 4.619 | 4.619 | 4.495 | 4.588 | 433,493 | +0.05(+1.20%) |
Feb 02, 2016 | 4.681 | 4.681 | 4.526 | 4.533 | 623,093 | -0.25(-5.19%) |
Feb 01, 2016 | 4.689 | 4.817 | 4.650 | 4.782 | 813,494 | +0.07(+1.48%) |
Jan 29, 2016 | 4.588 | 4.712 | 4.588 | 4.712 | 1,090,680 | +0.13(+2.88%) |
Jan 28, 2016 | 4.611 | 4.743 | 4.557 | 4.580 | 626,727 | +0.00(+0.00%) |
Jan 27, 2016 | 4.541 | 4.658 | 4.498 | 4.580 | 871,268 | +0.02(+0.51%) |
Jan 26, 2016 | 4.479 | 4.665 | 4.463 | 4.557 | 909,833 | +0.09(+2.09%) |
Jan 25, 2016 | 4.588 | 4.603 | 4.417 | 4.463 | 819,353 | -0.19(-4.17%) |
Jan 22, 2016 | 4.588 | 4.712 | 4.580 | 4.658 | 689,157 | +0.15(+3.27%) |
Jan 21, 2016 | 4.518 | 4.650 | 4.452 | 4.510 | 1,357,101 | -0.03(-0.68%) |
Jan 20, 2016 | 4.285 | 4.549 | 4.246 | 4.541 | 1,524,501 | +0.16(+3.54%) |
Jan 19, 2016 | 4.549 | 4.564 | 4.347 | 4.386 | 587,968 | -0.12(-2.59%) |
Jan 15, 2016 | 4.533 | 4.502 | 4.502 | 4.502 | 727,083 | -0.16(-3.49%) |
Jan 14, 2016 | 4.595 | 4.739 | 4.549 | 4.665 | 1,000,696 | +0.12(+2.56%) |
Jan 13, 2016 | 4.727 | 4.797 | 4.495 | 4.549 | 969,535 | -0.18(-3.78%) |
Jan 12, 2016 | 4.844 | 4.890 | 4.704 | 4.727 | 1,171,262 | -0.05(-1.14%) |
Jan 11, 2016 | 4.797 | 4.821 | 4.673 | 4.782 | 762,334 | +0.00(+0.00%) |
Jan 08, 2016 | 4.821 | 4.914 | 4.782 | 4.782 | 1,046,537 | -0.05(-1.12%) |
Jan 07, 2016 | 4.937 | 5.026 | 4.828 | 4.836 | 1,372,293 | -0.21(-4.15%) |
Jan 06, 2016 | 5.240 | 5.286 | 5.030 | 5.046 | 993,573 | -0.26(-4.97%) |
Jan 05, 2016 | 5.294 | 5.348 | 5.209 | 5.310 | 710,024 | +0.00(+0.00%) |