Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.790 | 5.870 | 5.780 | 5.860 | 307,946 | +0.08(+1.47%) |
Feb 26, 2016 | 5.920 | 5.920 | 5.760 | 5.775 | 629,494 | -0.18(-3.10%) |
Feb 25, 2016 | 5.940 | 5.990 | 5.930 | 5.960 | 444,266 | -0.03(-0.50%) |
Feb 24, 2016 | 6.080 | 6.130 | 5.960 | 5.990 | 514,454 | -0.03(-0.50%) |
Feb 23, 2016 | 5.980 | 6.030 | 5.960 | 6.020 | 458,786 | +0.09(+1.52%) |
Feb 22, 2016 | 5.930 | 5.984 | 5.900 | 5.930 | 386,330 | -0.11(-1.82%) |
Feb 19, 2016 | 6.040 | 6.070 | 6.020 | 6.040 | 411,900 | -0.05(-0.82%) |
Feb 18, 2016 | 5.990 | 6.110 | 5.984 | 6.090 | 528,740 | +0.10(+1.67%) |
Feb 17, 2016 | 5.960 | 6.010 | 5.960 | 5.990 | 265,257 | +0.04(+0.67%) |
Feb 16, 2016 | 6.050 | 6.060 | 5.930 | 5.950 | 683,131 | -0.22(-3.57%) |
Feb 12, 2016 | 6.150 | 6.170 | 6.170 | 6.170 | 464,400 | +0.03(+0.49%) |
Feb 11, 2016 | 6.100 | 6.230 | 6.060 | 6.140 | 761,071 | +0.21(+3.54%) |
Feb 10, 2016 | 5.910 | 5.950 | 5.850 | 5.930 | 321,473 | +0.02(+0.34%) |
Feb 09, 2016 | 5.970 | 6.020 | 5.900 | 5.910 | 610,841 | -0.04(-0.67%) |
Feb 08, 2016 | 5.880 | 6.000 | 5.880 | 5.950 | 1,094,135 | +0.15(+2.59%) |
Feb 05, 2016 | 5.630 | 5.800 | 5.630 | 5.800 | 446,549 | +0.08(+1.40%) |
Feb 04, 2016 | 5.720 | 5.730 | 5.670 | 5.720 | 510,360 | +0.07(+1.24%) |
Feb 03, 2016 | 5.540 | 5.670 | 5.530 | 5.650 | 673,552 | +0.16(+2.91%) |
Feb 02, 2016 | 5.500 | 5.535 | 5.470 | 5.490 | 161,595 | -0.03(-0.54%) |
Feb 01, 2016 | 5.510 | 5.540 | 5.480 | 5.520 | 411,281 | +0.05(+0.91%) |
Jan 29, 2016 | 5.450 | 5.500 | 5.441 | 5.470 | 302,248 | +0.00(+0.00%) |
Jan 28, 2016 | 5.440 | 5.480 | 5.440 | 5.470 | 213,511 | -0.07(-1.26%) |
Jan 27, 2016 | 5.550 | 5.580 | 5.500 | 5.540 | 186,772 | -0.01(-0.18%) |
Jan 26, 2016 | 5.490 | 5.565 | 5.478 | 5.550 | 385,710 | +0.10(+1.83%) |
Jan 25, 2016 | 5.440 | 5.450 | 5.420 | 5.450 | 147,497 | +0.09(+1.68%) |
Jan 22, 2016 | 5.430 | 5.470 | 5.340 | 5.360 | 180,013 | -0.02(-0.37%) |
Jan 21, 2016 | 5.330 | 5.390 | 5.300 | 5.380 | 120,889 | -0.02(-0.37%) |
Jan 20, 2016 | 5.370 | 5.410 | 5.350 | 5.400 | 296,682 | +0.06(+1.12%) |
Jan 19, 2016 | 5.400 | 5.400 | 5.330 | 5.340 | 438,912 | +0.01(+0.19%) |
Jan 15, 2016 | 5.370 | 5.330 | 5.330 | 5.330 | 304,600 | +0.04(+0.76%) |
Jan 14, 2016 | 5.300 | 5.300 | 5.250 | 5.290 | 235,463 | -0.11(-2.04%) |
Jan 13, 2016 | 5.340 | 5.420 | 5.330 | 5.400 | 258,767 | +0.13(+2.47%) |
Jan 12, 2016 | 5.310 | 5.310 | 5.260 | 5.270 | 324,039 | -0.05(-0.94%) |
Jan 11, 2016 | 5.410 | 5.420 | 5.310 | 5.320 | 344,878 | -0.03(-0.56%) |
Jan 08, 2016 | 5.380 | 5.400 | 5.330 | 5.350 | 416,944 | -0.13(-2.37%) |
Jan 07, 2016 | 5.400 | 5.500 | 5.370 | 5.480 | 388,129 | +0.13(+2.43%) |
Jan 06, 2016 | 5.350 | 5.400 | 5.310 | 5.350 | 438,809 | +0.03(+0.56%) |
Jan 05, 2016 | 5.330 | 5.350 | 5.300 | 5.320 | 145,340 | +0.04(+0.76%) |
Jan 04, 2016 | 5.390 | 5.410 | 5.280 | 5.280 | 573,923 | +0.01(+0.19%) |
Dec 31, 2015 | 5.290 | 5.270 | 5.270 | 5.270 | 878,100 | -0.02(-0.38%) |
Dec 30, 2015 | 5.300 | 5.320 | 5.290 | 5.290 | 502,225 | -0.04(-0.75%) |
Dec 29, 2015 | 5.370 | 5.390 | 5.320 | 5.330 | 479,487 | -0.01(-0.19%) |
Dec 28, 2015 | 5.380 | 5.380 | 5.310 | 5.340 | 401,559 | -0.17(-3.09%) |
Dec 24, 2015 | 5.500 | 5.510 | 5.510 | 5.510 | 384,700 | +0.04(+0.73%) |
Dec 23, 2015 | 5.480 | 5.490 | 5.440 | 5.470 | 1,120,022 | +0.01(+0.18%) |
Dec 22, 2015 | 5.510 | 5.520 | 5.450 | 5.460 | 471,514 | -0.04(-0.73%) |
Dec 21, 2015 | 5.490 | 5.510 | 5.470 | 5.500 | 305,457 | +0.08(+1.48%) |
Dec 18, 2015 | 5.340 | 5.440 | 5.340 | 5.420 | 434,135 | +0.15(+2.85%) |
Dec 17, 2015 | 5.310 | 5.319 | 5.255 | 5.270 | 568,559 | -0.17(-3.13%) |
Dec 16, 2015 | 5.420 | 5.500 | 5.400 | 5.440 | 695,085 | +0.17(+3.23%) |
Dec 15, 2015 | 5.270 | 5.310 | 5.260 | 5.270 | 364,496 | +0.03(+0.57%) |
Dec 14, 2015 | 5.300 | 5.320 | 5.230 | 5.240 | 313,102 | -0.13(-2.42%) |
Dec 11, 2015 | 5.300 | 5.370 | 5.291 | 5.370 | 480,995 | -0.02(-0.37%) |
Dec 10, 2015 | 5.420 | 5.450 | 5.390 | 5.390 | 506,942 | -0.04(-0.74%) |
Dec 09, 2015 | 5.500 | 5.520 | 5.430 | 5.430 | 245,846 | -0.01(-0.18%) |
Dec 08, 2015 | 5.500 | 5.510 | 5.440 | 5.440 | 196,554 | -0.06(-1.09%) |
Dec 07, 2015 | 5.530 | 5.550 | 5.491 | 5.500 | 921,777 | -0.07(-1.26%) |
Dec 04, 2015 | 5.480 | 5.600 | 5.470 | 5.570 | 427,349 | +0.17(+3.15%) |
Dec 03, 2015 | 5.390 | 5.430 | 5.350 | 5.400 | 334,489 | +0.01(+0.19%) |
Dec 02, 2015 | 5.410 | 5.420 | 5.350 | 5.390 | 289,957 | -0.06(-1.10%) |