Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.741 | 5.952 | 5.712 | 5.904 | 407,521 | +0.17(+3.01%) |
Feb 26, 2016 | 5.942 | 6.043 | 5.655 | 5.731 | 500,937 | -0.20(-3.39%) |
Feb 25, 2016 | 5.932 | 5.942 | 5.817 | 5.932 | 183,509 | +0.04(+0.65%) |
Feb 24, 2016 | 5.750 | 5.904 | 5.587 | 5.894 | 222,003 | +0.11(+1.82%) |
Feb 23, 2016 | 5.865 | 5.904 | 5.736 | 5.789 | 276,890 | -0.12(-1.95%) |
Feb 22, 2016 | 5.808 | 5.961 | 5.808 | 5.904 | 255,868 | +0.13(+2.33%) |
Feb 19, 2016 | 5.578 | 5.808 | 5.560 | 5.770 | 418,408 | +0.17(+3.08%) |
Feb 18, 2016 | 5.655 | 5.731 | 5.578 | 5.597 | 190,504 | -0.08(-1.35%) |
Feb 17, 2016 | 5.501 | 5.693 | 5.492 | 5.674 | 492,671 | +0.25(+4.59%) |
Feb 16, 2016 | 5.357 | 5.463 | 5.233 | 5.425 | 407,520 | +0.13(+2.54%) |
Feb 12, 2016 | 5.396 | 5.290 | 5.290 | 5.290 | 404,948 | +0.05(+0.91%) |
Feb 11, 2016 | 5.242 | 5.626 | 5.079 | 5.242 | 751,265 | -0.18(-3.36%) |
Feb 10, 2016 | 5.405 | 6.019 | 5.319 | 5.425 | 1,710,499 | +0.71(+15.04%) |
Feb 09, 2016 | 4.639 | 4.955 | 4.639 | 4.715 | 621,492 | -0.07(-1.40%) |
Feb 08, 2016 | 5.079 | 5.127 | 4.677 | 4.782 | 676,298 | -0.35(-6.73%) |
Feb 05, 2016 | 5.319 | 5.348 | 5.127 | 5.127 | 441,003 | -0.21(-3.95%) |
Feb 04, 2016 | 5.329 | 5.415 | 5.127 | 5.338 | 312,522 | -0.01(-0.18%) |
Feb 03, 2016 | 5.377 | 5.420 | 5.281 | 5.348 | 219,390 | +0.02(+0.36%) |
Feb 02, 2016 | 5.501 | 5.520 | 5.319 | 5.329 | 304,488 | -0.20(-3.64%) |
Feb 01, 2016 | 5.655 | 5.655 | 5.472 | 5.530 | 266,824 | -0.14(-2.53%) |
Jan 29, 2016 | 5.348 | 5.683 | 5.319 | 5.674 | 295,027 | +0.34(+6.28%) |
Jan 28, 2016 | 5.511 | 5.559 | 5.319 | 5.338 | 320,109 | -0.07(-1.24%) |
Jan 27, 2016 | 5.501 | 5.549 | 5.377 | 5.405 | 280,531 | -0.13(-2.42%) |
Jan 26, 2016 | 5.472 | 5.626 | 5.357 | 5.540 | 185,906 | +0.13(+2.48%) |
Jan 25, 2016 | 5.702 | 5.750 | 5.386 | 5.405 | 259,927 | -0.35(-6.00%) |
Jan 22, 2016 | 5.674 | 5.779 | 5.635 | 5.750 | 248,081 | +0.18(+3.27%) |
Jan 21, 2016 | 5.511 | 5.674 | 5.415 | 5.568 | 265,915 | +0.07(+1.22%) |
Jan 20, 2016 | 5.434 | 5.549 | 5.185 | 5.501 | 322,154 | -0.04(-0.69%) |
Jan 19, 2016 | 5.702 | 5.789 | 5.492 | 5.540 | 334,830 | -0.12(-2.03%) |
Jan 15, 2016 | 5.731 | 5.655 | 5.655 | 5.655 | 541,948 | -0.30(-4.99%) |
Jan 14, 2016 | 5.770 | 6.028 | 5.587 | 5.952 | 299,353 | +0.19(+3.33%) |
Jan 13, 2016 | 5.856 | 6.009 | 5.750 | 5.760 | 282,377 | -0.10(-1.64%) |
Jan 12, 2016 | 5.846 | 5.990 | 5.712 | 5.856 | 269,961 | +0.09(+1.50%) |
Jan 11, 2016 | 5.770 | 5.817 | 5.674 | 5.770 | 268,413 | +0.05(+0.84%) |
Jan 08, 2016 | 5.817 | 5.923 | 5.702 | 5.722 | 311,163 | -0.09(-1.49%) |
Jan 07, 2016 | 6.009 | 6.067 | 5.770 | 5.808 | 257,070 | -0.24(-3.96%) |
Jan 06, 2016 | 6.086 | 6.172 | 5.995 | 6.047 | 221,778 | -0.13(-2.17%) |
Jan 05, 2016 | 6.134 | 6.201 | 6.086 | 6.182 | 300,642 | +0.09(+1.42%) |
Jan 04, 2016 | 6.230 | 6.239 | 6.038 | 6.095 | 383,910 | -0.19(-3.05%) |
Dec 31, 2015 | 6.373 | 6.287 | 6.287 | 6.287 | 351,734 | -0.09(-1.35%) |
Dec 30, 2015 | 6.431 | 6.594 | 6.336 | 6.373 | 209,349 | -0.11(-1.63%) |
Dec 29, 2015 | 6.354 | 6.575 | 6.325 | 6.479 | 318,599 | +0.12(+1.96%) |
Dec 28, 2015 | 6.345 | 6.421 | 6.306 | 6.354 | 214,158 | -0.02(-0.30%) |
Dec 24, 2015 | 6.431 | 6.373 | 6.373 | 6.373 | 117,696 | -0.03(-0.45%) |
Dec 23, 2015 | 6.383 | 6.508 | 6.325 | 6.402 | 261,651 | +0.03(+0.45%) |
Dec 22, 2015 | 6.364 | 6.498 | 6.325 | 6.373 | 228,667 | +0.01(+0.15%) |
Dec 21, 2015 | 6.421 | 6.469 | 6.277 | 6.364 | 320,756 | -0.03(-0.45%) |
Dec 18, 2015 | 6.431 | 6.536 | 6.340 | 6.392 | 544,452 | -0.09(-1.33%) |
Dec 17, 2015 | 6.594 | 6.680 | 6.479 | 6.479 | 210,412 | -0.10(-1.46%) |
Dec 16, 2015 | 6.584 | 6.651 | 6.431 | 6.575 | 236,082 | +0.05(+0.73%) |
Dec 15, 2015 | 6.479 | 6.555 | 6.421 | 6.527 | 193,064 | +0.09(+1.34%) |
Dec 14, 2015 | 6.469 | 6.469 | 6.265 | 6.440 | 284,363 | +0.01(+0.15%) |
Dec 11, 2015 | 6.632 | 6.757 | 6.421 | 6.431 | 423,196 | -0.34(-4.96%) |
Dec 10, 2015 | 6.738 | 6.805 | 6.656 | 6.766 | 391,117 | +0.03(+0.43%) |
Dec 09, 2015 | 6.996 | 7.030 | 6.565 | 6.738 | 577,555 | -0.31(-4.35%) |
Dec 08, 2015 | 7.015 | 7.083 | 6.996 | 7.044 | 182,193 | -0.02(-0.27%) |
Dec 07, 2015 | 7.111 | 7.188 | 6.996 | 7.063 | 270,790 | -0.10(-1.34%) |
Dec 04, 2015 | 7.121 | 7.188 | 7.073 | 7.159 | 310,062 | +0.07(+0.95%) |
Dec 03, 2015 | 7.360 | 7.360 | 7.044 | 7.092 | 275,933 | -0.22(-3.01%) |
Dec 02, 2015 | 7.543 | 7.552 | 7.236 | 7.313 | 384,115 | -0.21(-2.80%) |