Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.852 | 5.867 | 5.798 | 5.837 | 665,627 | +0.00(+0.00%) |
Mar 30, 2016 | 5.783 | 5.852 | 5.773 | 5.837 | 505,379 | +0.07(+1.19%) |
Mar 29, 2016 | 5.641 | 5.778 | 5.601 | 5.768 | 570,020 | +0.13(+2.35%) |
Mar 28, 2016 | 5.626 | 5.665 | 5.606 | 5.636 | 408,935 | +0.02(+0.35%) |
Mar 24, 2016 | 5.690 | 5.616 | 5.616 | 5.616 | 819,792 | -0.10(-1.72%) |
Mar 23, 2016 | 5.739 | 5.744 | 5.695 | 5.714 | 209,220 | -0.02(-0.43%) |
Mar 22, 2016 | 5.749 | 5.768 | 5.734 | 5.739 | 313,017 | -0.03(-0.51%) |
Mar 21, 2016 | 5.783 | 5.788 | 5.749 | 5.768 | 272,483 | -0.02(-0.34%) |
Mar 18, 2016 | 5.744 | 5.837 | 5.739 | 5.788 | 330,597 | +0.04(+0.74%) |
Mar 17, 2016 | 5.719 | 5.759 | 5.709 | 5.745 | 363,987 | +0.02(+0.28%) |
Mar 16, 2016 | 5.655 | 5.734 | 5.636 | 5.729 | 375,112 | +0.05(+0.95%) |
Mar 15, 2016 | 5.675 | 5.705 | 5.660 | 5.675 | 327,292 | -0.05(-0.94%) |
Mar 14, 2016 | 5.695 | 5.729 | 5.695 | 5.729 | 297,471 | +0.03(+0.52%) |
Mar 11, 2016 | 5.680 | 5.714 | 5.651 | 5.700 | 327,796 | +0.06(+1.11%) |
Mar 10, 2016 | 5.657 | 5.681 | 5.574 | 5.637 | 412,438 | +0.01(+0.17%) |
Mar 09, 2016 | 5.613 | 5.642 | 5.594 | 5.627 | 298,511 | +0.01(+0.26%) |
Mar 08, 2016 | 5.627 | 5.637 | 5.588 | 5.613 | 264,892 | -0.03(-0.60%) |
Mar 07, 2016 | 5.618 | 5.662 | 5.603 | 5.647 | 207,417 | +0.02(+0.43%) |
Mar 04, 2016 | 5.618 | 5.647 | 5.603 | 5.623 | 382,895 | +0.02(+0.44%) |
Mar 03, 2016 | 5.564 | 5.618 | 5.549 | 5.598 | 281,933 | +0.02(+0.44%) |
Mar 02, 2016 | 5.535 | 5.588 | 5.520 | 5.574 | 327,725 | +0.03(+0.62%) |
Mar 01, 2016 | 5.433 | 5.540 | 5.433 | 5.540 | 435,622 | +0.14(+2.62%) |
Feb 29, 2016 | 5.481 | 5.506 | 5.398 | 5.398 | 399,179 | -0.07(-1.25%) |
Feb 26, 2016 | 5.452 | 5.467 | 5.437 | 5.467 | 274,735 | +0.03(+0.54%) |
Feb 25, 2016 | 5.389 | 5.457 | 5.364 | 5.437 | 399,676 | +0.08(+1.45%) |
Feb 24, 2016 | 5.330 | 5.379 | 5.272 | 5.359 | 339,947 | +0.00(+0.00%) |
Feb 23, 2016 | 5.374 | 5.408 | 5.335 | 5.359 | 320,425 | -0.03(-0.63%) |
Feb 22, 2016 | 5.462 | 5.462 | 5.389 | 5.394 | 425,623 | +0.00(+0.09%) |
Feb 19, 2016 | 5.379 | 5.418 | 5.330 | 5.389 | 380,184 | -0.00(-0.09%) |
Feb 18, 2016 | 5.423 | 5.423 | 5.374 | 5.394 | 420,543 | -0.00(-0.09%) |
Feb 17, 2016 | 5.345 | 5.398 | 5.330 | 5.398 | 411,046 | +0.12(+2.31%) |
Feb 16, 2016 | 5.223 | 5.291 | 5.204 | 5.277 | 486,826 | +0.09(+1.69%) |
Feb 12, 2016 | 5.130 | 5.189 | 5.189 | 5.189 | 421,776 | +0.06(+1.14%) |
Feb 11, 2016 | 5.072 | 5.140 | 5.048 | 5.130 | 602,923 | -0.01(-0.22%) |
Feb 10, 2016 | 5.147 | 5.214 | 5.142 | 5.142 | 551,990 | +0.01(+0.28%) |
Feb 09, 2016 | 5.171 | 5.200 | 5.108 | 5.127 | 888,582 | -0.14(-2.57%) |
Feb 08, 2016 | 5.369 | 5.369 | 5.209 | 5.262 | 437,797 | -0.14(-2.68%) |
Feb 05, 2016 | 5.523 | 5.523 | 5.373 | 5.407 | 399,314 | -0.12(-2.18%) |
Feb 04, 2016 | 5.513 | 5.538 | 5.484 | 5.528 | 339,091 | +0.01(+0.26%) |
Feb 03, 2016 | 5.513 | 5.518 | 5.417 | 5.513 | 374,548 | +0.04(+0.79%) |
Feb 02, 2016 | 5.509 | 5.509 | 5.441 | 5.470 | 356,094 | -0.07(-1.31%) |
Feb 01, 2016 | 5.494 | 5.542 | 5.465 | 5.542 | 381,099 | +0.02(+0.44%) |
Jan 29, 2016 | 5.465 | 5.521 | 5.436 | 5.518 | 454,463 | +0.09(+1.69%) |
Jan 28, 2016 | 5.378 | 5.436 | 5.335 | 5.427 | 612,634 | +0.07(+1.35%) |
Jan 27, 2016 | 5.398 | 5.422 | 5.336 | 5.354 | 808,690 | -0.07(-1.33%) |
Jan 26, 2016 | 5.354 | 5.436 | 5.354 | 5.427 | 586,540 | +0.08(+1.44%) |
Jan 25, 2016 | 5.427 | 5.427 | 5.340 | 5.349 | 436,461 | -0.08(-1.42%) |
Jan 22, 2016 | 5.330 | 5.431 | 5.311 | 5.427 | 508,220 | +0.19(+3.59%) |
Jan 21, 2016 | 5.180 | 5.301 | 5.180 | 5.238 | 403,229 | +0.05(+0.93%) |
Jan 20, 2016 | 5.282 | 5.301 | 5.127 | 5.190 | 1,055,419 | -0.17(-3.24%) |
Jan 19, 2016 | 5.436 | 5.494 | 5.354 | 5.364 | 674,077 | -0.05(-0.98%) |
Jan 15, 2016 | 5.455 | 5.417 | 5.417 | 5.417 | 644,176 | -0.12(-2.09%) |
Jan 14, 2016 | 5.562 | 5.605 | 5.460 | 5.533 | 1,216,138 | -0.04(-0.69%) |
Jan 13, 2016 | 5.702 | 5.716 | 5.557 | 5.571 | 443,638 | -0.08(-1.48%) |
Jan 12, 2016 | 5.751 | 5.770 | 5.636 | 5.655 | 617,445 | -0.07(-1.25%) |
Jan 11, 2016 | 5.803 | 5.822 | 5.688 | 5.727 | 380,933 | -0.06(-1.08%) |
Jan 08, 2016 | 5.861 | 5.862 | 5.775 | 5.789 | 373,485 | -0.06(-1.06%) |
Jan 07, 2016 | 5.904 | 5.918 | 5.842 | 5.851 | 457,951 | -0.14(-2.40%) |
Jan 06, 2016 | 5.990 | 6.028 | 5.957 | 5.995 | 715,400 | -0.06(-0.95%) |
Jan 05, 2016 | 6.052 | 6.091 | 5.988 | 6.052 | 678,712 | +0.00(+0.00%) |