Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.860 | 5.960 | 5.660 | 5.930 | 187,513 | +0.06(+1.02%) |
Feb 26, 2016 | 5.690 | 5.930 | 5.690 | 5.870 | 108,442 | +0.17(+2.98%) |
Feb 25, 2016 | 5.560 | 5.700 | 5.500 | 5.700 | 76,217 | +0.12(+2.15%) |
Feb 24, 2016 | 5.460 | 5.580 | 5.340 | 5.580 | 91,421 | +0.04(+0.72%) |
Feb 23, 2016 | 5.590 | 5.690 | 5.490 | 5.540 | 83,581 | -0.05(-0.89%) |
Feb 22, 2016 | 5.860 | 5.890 | 5.550 | 5.590 | 92,084 | -0.24(-4.12%) |
Feb 19, 2016 | 6.110 | 6.110 | 5.800 | 5.830 | 115,151 | -0.29(-4.74%) |
Feb 18, 2016 | 5.830 | 6.140 | 5.270 | 6.120 | 147,073 | +0.28(+4.79%) |
Feb 17, 2016 | 5.790 | 5.940 | 5.700 | 5.840 | 135,002 | +0.08(+1.39%) |
Feb 16, 2016 | 5.700 | 5.790 | 5.550 | 5.760 | 88,436 | +0.10(+1.77%) |
Feb 12, 2016 | 5.490 | 5.660 | 5.660 | 5.660 | 106,400 | +0.24(+4.43%) |
Feb 11, 2016 | 5.510 | 5.760 | 5.410 | 5.420 | 804,221 | -0.20(-3.56%) |
Feb 10, 2016 | 5.700 | 5.830 | 5.510 | 5.620 | 125,966 | -0.10(-1.75%) |
Feb 09, 2016 | 5.270 | 5.870 | 5.270 | 5.720 | 217,231 | +0.37(+6.92%) |
Feb 08, 2016 | 5.090 | 5.400 | 4.970 | 5.350 | 133,283 | +0.18(+3.48%) |
Feb 05, 2016 | 5.540 | 5.540 | 5.160 | 5.170 | 162,723 | -0.33(-6.00%) |
Feb 04, 2016 | 5.540 | 5.580 | 5.470 | 5.500 | 85,713 | -0.07(-1.26%) |
Feb 03, 2016 | 5.570 | 5.770 | 5.500 | 5.570 | 105,122 | -0.11(-1.94%) |
Feb 02, 2016 | 5.670 | 5.770 | 5.597 | 5.680 | 109,869 | -0.07(-1.22%) |
Feb 01, 2016 | 5.880 | 5.890 | 5.700 | 5.750 | 54,895 | -0.20(-3.36%) |
Jan 29, 2016 | 5.940 | 5.980 | 5.820 | 5.950 | 154,772 | +0.02(+0.34%) |
Jan 28, 2016 | 5.800 | 6.000 | 5.760 | 5.930 | 94,262 | +0.17(+2.95%) |
Jan 27, 2016 | 5.940 | 5.940 | 5.700 | 5.760 | 96,157 | -0.18(-3.03%) |
Jan 26, 2016 | 6.140 | 6.140 | 5.730 | 5.940 | 240,998 | +0.29(+5.13%) |
Jan 25, 2016 | 5.590 | 5.750 | 5.580 | 5.650 | 81,273 | +0.03(+0.53%) |
Jan 22, 2016 | 5.540 | 5.620 | 5.480 | 5.620 | 116,503 | +0.14(+2.55%) |
Jan 21, 2016 | 5.390 | 5.555 | 5.350 | 5.480 | 225,237 | +0.07(+1.29%) |
Jan 20, 2016 | 5.310 | 5.630 | 5.230 | 5.410 | 289,044 | +0.03(+0.56%) |
Jan 19, 2016 | 5.500 | 5.680 | 5.250 | 5.380 | 348,489 | -0.05(-0.92%) |
Jan 15, 2016 | 5.560 | 5.430 | 5.430 | 5.430 | 178,500 | -0.28(-4.90%) |
Jan 14, 2016 | 5.610 | 5.760 | 5.540 | 5.710 | 233,600 | +0.15(+2.70%) |
Jan 13, 2016 | 5.630 | 5.680 | 5.510 | 5.560 | 121,529 | -0.04(-0.71%) |
Jan 12, 2016 | 5.660 | 5.680 | 5.540 | 5.600 | 87,567 | -0.02(-0.36%) |
Jan 11, 2016 | 5.590 | 5.660 | 5.530 | 5.620 | 110,922 | +0.02(+0.36%) |
Jan 08, 2016 | 5.770 | 5.840 | 5.580 | 5.600 | 126,850 | -0.14(-2.44%) |
Jan 07, 2016 | 5.740 | 5.880 | 5.740 | 5.740 | 92,896 | -0.12(-2.05%) |
Jan 06, 2016 | 5.700 | 5.930 | 5.700 | 5.860 | 90,177 | +0.06(+1.03%) |
Jan 05, 2016 | 5.830 | 6.140 | 5.770 | 5.800 | 46,722 | +0.01(+0.17%) |
Jan 04, 2016 | 5.900 | 5.944 | 5.730 | 5.790 | 187,043 | -0.19(-3.18%) |
Dec 31, 2015 | 6.050 | 5.980 | 5.980 | 5.980 | 89,400 | -0.07(-1.16%) |
Dec 30, 2015 | 6.050 | 6.170 | 5.970 | 6.050 | 61,432 | +0.00(+0.00%) |
Dec 29, 2015 | 6.070 | 6.180 | 6.010 | 6.050 | 94,551 | +0.01(+0.17%) |
Dec 28, 2015 | 6.010 | 6.150 | 5.990 | 6.040 | 76,342 | -0.04(-0.66%) |
Dec 24, 2015 | 6.120 | 6.080 | 6.080 | 6.080 | 29,700 | -0.07(-1.14%) |
Dec 23, 2015 | 6.070 | 6.170 | 6.040 | 6.150 | 99,844 | +0.10(+1.65%) |
Dec 22, 2015 | 6.160 | 6.160 | 5.950 | 6.050 | 88,207 | -0.09(-1.47%) |
Dec 21, 2015 | 6.110 | 6.250 | 5.860 | 6.140 | 94,888 | +0.09(+1.49%) |
Dec 18, 2015 | 6.000 | 6.095 | 5.870 | 6.050 | 241,673 | +0.01(+0.17%) |
Dec 17, 2015 | 5.970 | 6.610 | 5.880 | 6.040 | 148,349 | +0.07(+1.17%) |
Dec 16, 2015 | 5.890 | 6.610 | 5.811 | 5.970 | 105,178 | +0.08(+1.36%) |
Dec 15, 2015 | 5.950 | 5.970 | 5.810 | 5.890 | 103,704 | -0.01(-0.17%) |
Dec 14, 2015 | 5.950 | 6.015 | 5.695 | 5.900 | 206,589 | -0.02(-0.34%) |
Dec 11, 2015 | 6.040 | 6.360 | 5.910 | 5.920 | 217,285 | -0.24(-3.90%) |
Dec 10, 2015 | 6.130 | 6.210 | 6.100 | 6.160 | 132,132 | +0.03(+0.49%) |
Dec 09, 2015 | 6.200 | 6.270 | 5.980 | 6.130 | 159,772 | -0.07(-1.13%) |
Dec 08, 2015 | 6.230 | 6.524 | 6.060 | 6.200 | 131,297 | -0.06(-0.96%) |
Dec 07, 2015 | 6.350 | 6.361 | 6.220 | 6.260 | 143,634 | -0.11(-1.73%) |
Dec 04, 2015 | 6.290 | 6.390 | 6.250 | 6.370 | 99,605 | +0.07(+1.11%) |
Dec 03, 2015 | 6.390 | 6.660 | 6.260 | 6.300 | 145,760 | -0.29(-4.40%) |
Dec 02, 2015 | 6.770 | 6.790 | 6.550 | 6.590 | 130,541 | -0.18(-2.66%) |