Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.930 | 5.930 | 5.570 | 5.680 | 2,750,138 | -0.27(-4.54%) |
Mar 30, 2016 | 5.980 | 6.030 | 5.910 | 5.950 | 1,384,011 | +0.01(+0.17%) |
Mar 29, 2016 | 5.850 | 5.970 | 5.780 | 5.940 | 1,209,157 | +0.10(+1.71%) |
Mar 28, 2016 | 5.970 | 6.040 | 5.660 | 5.840 | 1,238,800 | -0.09(-1.52%) |
Mar 24, 2016 | 6.150 | 5.930 | 5.930 | 5.930 | 2,159,100 | -0.28(-4.51%) |
Mar 23, 2016 | 6.160 | 6.240 | 6.140 | 6.210 | 1,439,463 | +0.02(+0.32%) |
Mar 22, 2016 | 6.320 | 6.320 | 6.120 | 6.190 | 1,270,130 | -0.01(-0.16%) |
Mar 21, 2016 | 6.220 | 6.335 | 6.160 | 6.200 | 1,857,997 | -0.05(-0.80%) |
Mar 18, 2016 | 6.150 | 6.260 | 6.120 | 6.250 | 2,314,938 | +0.14(+2.29%) |
Mar 17, 2016 | 6.000 | 6.160 | 5.970 | 6.110 | 1,246,420 | +0.09(+1.50%) |
Mar 16, 2016 | 5.860 | 6.030 | 5.820 | 6.020 | 841,758 | +0.12(+2.03%) |
Mar 15, 2016 | 5.930 | 5.940 | 5.860 | 5.900 | 1,298,124 | -0.04(-0.67%) |
Mar 14, 2016 | 5.910 | 6.020 | 5.860 | 5.940 | 1,437,897 | +0.00(+0.00%) |
Mar 11, 2016 | 5.810 | 5.970 | 5.650 | 5.940 | 1,978,537 | +0.13(+2.24%) |
Mar 10, 2016 | 5.830 | 5.890 | 5.740 | 5.810 | 3,092,708 | +0.00(+0.09%) |
Mar 09, 2016 | 5.870 | 5.920 | 5.660 | 5.805 | 1,678,551 | -0.03(-0.43%) |
Mar 08, 2016 | 5.750 | 5.850 | 5.665 | 5.830 | 2,527,979 | -0.02(-0.34%) |
Mar 07, 2016 | 5.670 | 5.850 | 5.520 | 5.850 | 2,284,245 | +0.06(+1.04%) |
Mar 04, 2016 | 5.840 | 5.970 | 5.720 | 5.790 | 1,946,566 | -0.05(-0.86%) |
Mar 03, 2016 | 5.650 | 5.870 | 5.510 | 5.840 | 3,728,436 | +0.13(+2.28%) |
Mar 02, 2016 | 5.800 | 5.840 | 5.560 | 5.710 | 3,280,163 | -0.20(-3.38%) |
Mar 01, 2016 | 6.400 | 6.410 | 5.270 | 5.910 | 13,286,135 | -0.42(-6.64%) |
Feb 29, 2016 | 6.470 | 6.470 | 6.180 | 6.330 | 4,080,663 | +0.23(+3.77%) |
Feb 26, 2016 | 6.200 | 6.260 | 6.000 | 6.100 | 3,693,602 | -0.04(-0.65%) |
Feb 25, 2016 | 6.400 | 6.400 | 6.020 | 6.140 | 5,623,230 | -0.37(-5.68%) |
Feb 24, 2016 | 5.820 | 6.670 | 5.730 | 6.510 | 9,125,042 | +0.62(+10.53%) |
Feb 23, 2016 | 5.680 | 5.910 | 5.490 | 5.890 | 3,577,240 | +0.23(+4.06%) |
Feb 22, 2016 | 5.950 | 6.020 | 5.620 | 5.660 | 5,312,656 | +0.04(+0.71%) |
Feb 19, 2016 | 5.350 | 5.890 | 5.150 | 5.620 | 6,792,247 | +0.20(+3.69%) |
Feb 18, 2016 | 4.800 | 5.500 | 4.800 | 5.420 | 8,191,780 | +0.66(+13.87%) |
Feb 17, 2016 | 4.820 | 4.940 | 4.660 | 4.760 | 2,605,614 | +0.00(+0.00%) |
Feb 16, 2016 | 4.510 | 4.760 | 4.500 | 4.760 | 1,187,058 | +0.34(+7.69%) |
Feb 12, 2016 | 4.300 | 4.420 | 4.420 | 4.420 | 1,169,400 | +0.10(+2.31%) |
Feb 11, 2016 | 4.300 | 4.370 | 4.180 | 4.320 | 1,973,180 | -0.07(-1.59%) |
Feb 10, 2016 | 4.430 | 4.610 | 4.350 | 4.390 | 1,828,496 | +0.00(+0.00%) |
Feb 09, 2016 | 4.700 | 4.760 | 4.330 | 4.390 | 1,300,157 | -0.26(-5.59%) |
Feb 08, 2016 | 4.520 | 4.730 | 4.440 | 4.650 | 1,698,731 | +0.06(+1.31%) |
Feb 05, 2016 | 4.700 | 4.820 | 4.560 | 4.590 | 1,641,636 | -0.13(-2.75%) |
Feb 04, 2016 | 4.470 | 4.730 | 4.470 | 4.720 | 1,251,769 | +0.24(+5.36%) |
Feb 03, 2016 | 4.590 | 4.760 | 4.300 | 4.480 | 1,341,590 | -0.09(-1.97%) |
Feb 02, 2016 | 4.800 | 4.900 | 4.510 | 4.570 | 1,276,320 | -0.28(-5.77%) |
Feb 01, 2016 | 4.690 | 4.910 | 4.690 | 4.850 | 1,289,392 | -0.01(-0.21%) |
Jan 29, 2016 | 4.530 | 4.870 | 4.530 | 4.860 | 1,720,435 | +0.44(+9.95%) |
Jan 28, 2016 | 4.900 | 5.000 | 4.330 | 4.420 | 3,187,476 | -0.46(-9.43%) |
Jan 27, 2016 | 4.820 | 4.980 | 4.650 | 4.880 | 1,246,501 | +0.04(+0.83%) |
Jan 26, 2016 | 4.780 | 4.910 | 4.650 | 4.840 | 2,036,321 | +0.01(+0.21%) |
Jan 25, 2016 | 5.070 | 5.130 | 4.810 | 4.830 | 1,694,757 | -0.25(-4.92%) |
Jan 22, 2016 | 5.010 | 5.175 | 5.000 | 5.080 | 2,039,395 | +0.14(+2.83%) |
Jan 21, 2016 | 4.550 | 5.200 | 4.510 | 4.940 | 3,877,491 | +0.48(+10.76%) |
Jan 20, 2016 | 4.370 | 4.520 | 4.025 | 4.460 | 3,878,684 | +0.04(+0.79%) |
Jan 19, 2016 | 4.430 | 4.600 | 4.370 | 4.425 | 3,023,175 | +0.06(+1.49%) |
Jan 15, 2016 | 4.500 | 4.360 | 4.360 | 4.360 | 4,126,500 | -0.28(-6.03%) |
Jan 14, 2016 | 4.770 | 4.780 | 4.590 | 4.640 | 2,188,640 | -0.07(-1.38%) |
Jan 13, 2016 | 5.180 | 5.220 | 4.620 | 4.705 | 3,152,701 | -0.43(-8.37%) |
Jan 12, 2016 | 5.220 | 5.310 | 5.000 | 5.135 | 2,955,224 | -0.00(-0.10%) |
Jan 11, 2016 | 5.460 | 5.525 | 4.920 | 5.140 | 6,168,104 | -0.31(-5.69%) |
Jan 08, 2016 | 5.910 | 5.910 | 5.260 | 5.450 | 5,408,138 | -0.37(-6.36%) |
Jan 07, 2016 | 6.060 | 6.180 | 5.720 | 5.820 | 4,599,693 | -0.39(-6.28%) |
Jan 06, 2016 | 6.020 | 6.340 | 5.950 | 6.210 | 2,147,715 | +0.06(+0.98%) |
Jan 05, 2016 | 6.320 | 6.400 | 6.020 | 6.150 | 2,713,028 | -0.12(-1.91%) |