Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.758 | 5.927 | 5.692 | 5.909 | 26,674 | +0.08(+1.34%) |
Feb 26, 2016 | 5.656 | 5.884 | 5.632 | 5.830 | 58,587 | +0.17(+3.08%) |
Feb 25, 2016 | 5.854 | 5.921 | 5.644 | 5.656 | 61,289 | -0.31(-5.14%) |
Feb 24, 2016 | 5.710 | 5.994 | 5.710 | 5.963 | 22,747 | +0.20(+3.44%) |
Feb 23, 2016 | 5.939 | 5.993 | 5.722 | 5.764 | 57,678 | -0.19(-3.13%) |
Feb 22, 2016 | 5.957 | 6.017 | 5.890 | 5.951 | 24,656 | +0.07(+1.23%) |
Feb 19, 2016 | 5.939 | 5.951 | 5.716 | 5.878 | 39,637 | -0.08(-1.41%) |
Feb 18, 2016 | 6.017 | 6.035 | 5.830 | 5.963 | 44,071 | -0.08(-1.29%) |
Feb 17, 2016 | 5.890 | 6.041 | 5.890 | 6.041 | 34,741 | +0.25(+4.25%) |
Feb 16, 2016 | 5.782 | 5.884 | 5.686 | 5.794 | 20,218 | +0.06(+1.05%) |
Feb 12, 2016 | 5.620 | 5.734 | 5.734 | 5.734 | 21,960 | +0.17(+3.02%) |
Feb 11, 2016 | 5.590 | 5.770 | 5.566 | 5.566 | 34,997 | -0.14(-2.42%) |
Feb 10, 2016 | 5.656 | 5.734 | 5.656 | 5.704 | 28,307 | +0.07(+1.28%) |
Feb 09, 2016 | 5.464 | 5.698 | 5.410 | 5.632 | 44,790 | +0.10(+1.74%) |
Feb 08, 2016 | 5.734 | 5.842 | 5.530 | 5.536 | 65,564 | -0.25(-4.26%) |
Feb 05, 2016 | 5.830 | 5.933 | 5.752 | 5.782 | 44,725 | -0.12(-2.04%) |
Feb 04, 2016 | 5.494 | 5.909 | 5.458 | 5.902 | 111,690 | +0.40(+7.32%) |
Feb 03, 2016 | 5.560 | 5.560 | 5.392 | 5.500 | 19,679 | +0.01(+0.11%) |
Feb 02, 2016 | 5.668 | 5.794 | 5.422 | 5.494 | 17,523 | -0.17(-3.08%) |
Feb 01, 2016 | 5.548 | 5.704 | 5.374 | 5.668 | 34,277 | +0.02(+0.43%) |
Jan 29, 2016 | 5.386 | 5.650 | 5.386 | 5.644 | 69,634 | +0.23(+4.33%) |
Jan 28, 2016 | 5.422 | 5.470 | 5.374 | 5.410 | 91,378 | +0.03(+0.56%) |
Jan 27, 2016 | 5.416 | 5.545 | 5.271 | 5.380 | 48,783 | -0.07(-1.21%) |
Jan 26, 2016 | 5.440 | 5.452 | 5.350 | 5.446 | 39,759 | -0.01(-0.11%) |
Jan 25, 2016 | 5.482 | 5.849 | 5.356 | 5.452 | 55,720 | +0.02(+0.33%) |
Jan 22, 2016 | 5.289 | 5.482 | 5.230 | 5.434 | 234,265 | +0.20(+3.91%) |
Jan 21, 2016 | 5.151 | 5.253 | 5.115 | 5.229 | 71,324 | +0.06(+1.16%) |
Jan 20, 2016 | 5.199 | 5.199 | 5.103 | 5.169 | 99,777 | -0.09(-1.71%) |
Jan 19, 2016 | 5.283 | 5.380 | 5.247 | 5.259 | 48,212 | -0.01(-0.23%) |
Jan 15, 2016 | 5.229 | 5.271 | 5.271 | 5.271 | 42,590 | -0.04(-0.79%) |
Jan 14, 2016 | 5.386 | 5.398 | 5.139 | 5.313 | 128,479 | -0.10(-1.78%) |
Jan 13, 2016 | 5.584 | 5.698 | 5.392 | 5.410 | 82,659 | -0.15(-2.70%) |
Jan 12, 2016 | 5.884 | 5.918 | 5.560 | 5.560 | 64,223 | -0.33(-5.61%) |
Jan 11, 2016 | 6.011 | 6.041 | 5.890 | 5.890 | 45,122 | -0.13(-2.20%) |
Jan 08, 2016 | 6.203 | 6.209 | 6.017 | 6.023 | 46,169 | -0.05(-0.89%) |
Jan 07, 2016 | 6.203 | 6.227 | 6.023 | 6.077 | 109,978 | -0.22(-3.53%) |
Jan 06, 2016 | 6.419 | 6.419 | 6.287 | 6.299 | 55,095 | -0.16(-2.42%) |
Jan 05, 2016 | 6.407 | 6.468 | 6.383 | 6.455 | 31,926 | +0.01(+0.19%) |
Jan 04, 2016 | 6.365 | 6.474 | 6.281 | 6.443 | 62,558 | -0.02(-0.37%) |
Dec 31, 2015 | 6.480 | 6.468 | 6.468 | 6.468 | 127,772 | -0.02(-0.28%) |
Dec 30, 2015 | 6.425 | 6.492 | 6.383 | 6.486 | 43,385 | +0.05(+0.84%) |
Dec 29, 2015 | 6.323 | 6.437 | 6.323 | 6.431 | 118,527 | +0.07(+1.04%) |
Dec 28, 2015 | 6.413 | 6.455 | 6.281 | 6.365 | 131,661 | -0.11(-1.76%) |
Dec 24, 2015 | 6.449 | 6.480 | 6.480 | 6.480 | 22,626 | -0.03(-0.46%) |
Dec 23, 2015 | 6.480 | 6.600 | 6.437 | 6.510 | 79,879 | +0.01(+0.18%) |
Dec 22, 2015 | 6.564 | 6.612 | 6.389 | 6.498 | 125,651 | -0.05(-0.73%) |
Dec 21, 2015 | 6.510 | 6.645 | 6.443 | 6.546 | 119,300 | +0.06(+0.93%) |
Dec 18, 2015 | 6.474 | 6.630 | 6.474 | 6.486 | 177,989 | -0.06(-0.92%) |
Dec 17, 2015 | 6.600 | 6.600 | 6.462 | 6.546 | 49,465 | -0.11(-1.63%) |
Dec 16, 2015 | 6.431 | 6.660 | 6.431 | 6.654 | 88,705 | +0.16(+2.41%) |
Dec 15, 2015 | 6.612 | 6.654 | 6.462 | 6.498 | 102,445 | -0.15(-2.26%) |
Dec 14, 2015 | 6.618 | 6.798 | 6.612 | 6.648 | 37,965 | -0.01(-0.18%) |
Dec 11, 2015 | 6.708 | 6.888 | 6.612 | 6.660 | 392,164 | -0.16(-2.38%) |
Dec 10, 2015 | 6.816 | 6.894 | 6.714 | 6.822 | 43,597 | -0.05(-0.70%) |
Dec 09, 2015 | 6.858 | 6.882 | 6.774 | 6.870 | 32,591 | +0.01(+0.18%) |
Dec 08, 2015 | 6.732 | 6.900 | 6.666 | 6.858 | 108,548 | +0.07(+0.97%) |
Dec 07, 2015 | 6.852 | 6.882 | 6.738 | 6.792 | 102,064 | -0.07(-0.96%) |
Dec 04, 2015 | 6.816 | 6.960 | 6.756 | 6.858 | 136,471 | +0.01(+0.09%) |
Dec 03, 2015 | 6.942 | 6.960 | 6.678 | 6.852 | 161,678 | -0.10(-1.47%) |
Dec 02, 2015 | 6.984 | 7.042 | 6.924 | 6.954 | 35,663 | -0.08(-1.20%) |