Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.630 | 5.681 | 5.601 | 5.618 | 2,573,298 | +0.01(+0.10%) |
Feb 26, 2016 | 5.613 | 5.650 | 5.590 | 5.613 | 3,124,892 | -0.29(-4.89%) |
Feb 25, 2016 | 5.856 | 5.907 | 5.822 | 5.901 | 2,602,131 | +0.24(+4.30%) |
Feb 24, 2016 | 5.579 | 5.669 | 5.542 | 5.658 | 3,097,775 | -0.13(-2.25%) |
Feb 23, 2016 | 5.861 | 5.873 | 5.771 | 5.788 | 3,109,137 | -0.13(-2.20%) |
Feb 22, 2016 | 5.901 | 5.943 | 5.890 | 5.918 | 2,047,047 | +0.07(+1.26%) |
Feb 19, 2016 | 5.782 | 5.861 | 5.743 | 5.845 | 6,149,947 | -0.03(-0.48%) |
Feb 18, 2016 | 5.963 | 5.963 | 5.853 | 5.873 | 4,851,508 | -0.10(-1.61%) |
Feb 17, 2016 | 5.878 | 5.975 | 5.867 | 5.969 | 2,510,693 | +0.20(+3.43%) |
Feb 16, 2016 | 5.782 | 5.794 | 5.681 | 5.771 | 2,487,324 | +0.25(+4.50%) |
Feb 12, 2016 | 5.477 | 5.522 | 5.522 | 5.522 | 2,361,847 | +0.07(+1.24%) |
Feb 11, 2016 | 5.525 | 5.534 | 5.406 | 5.455 | 3,758,645 | -0.16(-2.92%) |
Feb 10, 2016 | 5.652 | 5.692 | 5.601 | 5.618 | 4,993,739 | +0.11(+2.05%) |
Feb 09, 2016 | 5.590 | 5.630 | 5.466 | 5.505 | 3,913,664 | -0.30(-5.16%) |
Feb 08, 2016 | 5.782 | 5.828 | 5.735 | 5.805 | 4,126,851 | -0.11(-1.82%) |
Feb 05, 2016 | 5.941 | 5.966 | 5.893 | 5.912 | 3,658,365 | +0.06(+1.06%) |
Feb 04, 2016 | 5.765 | 5.870 | 5.760 | 5.850 | 3,301,029 | +0.16(+2.78%) |
Feb 03, 2016 | 5.652 | 5.706 | 5.520 | 5.692 | 4,211,635 | +0.03(+0.50%) |
Feb 02, 2016 | 5.771 | 5.777 | 5.652 | 5.664 | 3,337,974 | -0.23(-3.93%) |
Feb 01, 2016 | 5.861 | 5.918 | 5.828 | 5.895 | 3,910,051 | -0.03(-0.57%) |
Jan 29, 2016 | 5.856 | 5.941 | 5.836 | 5.929 | 5,127,082 | +0.14(+2.44%) |
Jan 28, 2016 | 5.867 | 5.873 | 5.731 | 5.788 | 2,858,990 | -0.05(-0.78%) |
Jan 27, 2016 | 5.845 | 5.918 | 5.799 | 5.833 | 3,616,794 | -0.01(-0.10%) |
Jan 26, 2016 | 5.760 | 5.845 | 5.743 | 5.839 | 2,704,495 | +0.12(+2.18%) |
Jan 25, 2016 | 5.788 | 5.788 | 5.712 | 5.715 | 2,978,645 | -0.10(-1.65%) |
Jan 22, 2016 | 5.765 | 5.839 | 5.760 | 5.811 | 4,543,560 | +0.24(+4.37%) |
Jan 21, 2016 | 5.483 | 5.585 | 5.415 | 5.568 | 6,928,049 | +0.10(+1.76%) |
Jan 20, 2016 | 5.483 | 5.500 | 5.353 | 5.471 | 3,694,190 | -0.11(-2.02%) |
Jan 19, 2016 | 5.585 | 5.652 | 5.545 | 5.585 | 3,582,934 | +0.03(+0.51%) |
Jan 15, 2016 | 5.613 | 5.556 | 5.556 | 5.556 | 3,092,693 | -0.20(-3.53%) |
Jan 14, 2016 | 5.686 | 5.785 | 5.647 | 5.760 | 3,354,077 | +0.03(+0.59%) |
Jan 13, 2016 | 5.873 | 5.890 | 5.709 | 5.726 | 4,195,727 | -0.09(-1.55%) |
Jan 12, 2016 | 5.856 | 5.859 | 5.754 | 5.816 | 2,488,734 | +0.00(+0.00%) |
Jan 11, 2016 | 5.867 | 5.878 | 5.771 | 5.816 | 3,115,170 | -0.03(-0.58%) |
Jan 08, 2016 | 6.003 | 6.008 | 5.833 | 5.850 | 4,192,462 | -0.12(-1.99%) |
Jan 07, 2016 | 5.969 | 6.037 | 5.958 | 5.969 | 9,398,873 | -0.03(-0.47%) |
Jan 06, 2016 | 5.946 | 6.025 | 5.935 | 5.997 | 3,702,751 | -0.07(-1.12%) |
Jan 05, 2016 | 6.054 | 6.073 | 5.980 | 6.065 | 2,951,505 | -0.05(-0.74%) |
Jan 04, 2016 | 6.116 | 6.127 | 5.999 | 6.110 | 3,830,707 | -0.14(-2.26%) |
Dec 31, 2015 | 6.285 | 6.252 | 6.252 | 6.252 | 1,987,490 | -0.14(-2.12%) |
Dec 30, 2015 | 6.404 | 6.421 | 6.365 | 6.387 | 2,139,396 | -0.06(-0.88%) |
Dec 29, 2015 | 6.427 | 6.461 | 6.393 | 6.444 | 1,746,687 | +0.06(+0.89%) |
Dec 28, 2015 | 6.427 | 6.432 | 6.369 | 6.387 | 2,598,348 | -0.09(-1.40%) |
Dec 24, 2015 | 6.495 | 6.478 | 6.478 | 6.478 | 1,002,944 | +0.05(+0.70%) |
Dec 23, 2015 | 6.393 | 6.438 | 6.384 | 6.432 | 3,174,446 | +0.16(+2.61%) |
Dec 22, 2015 | 6.252 | 6.291 | 6.218 | 6.268 | 2,849,498 | +0.07(+1.19%) |
Dec 21, 2015 | 6.252 | 6.274 | 6.167 | 6.195 | 3,453,328 | -0.11(-1.70%) |
Dec 18, 2015 | 6.348 | 6.365 | 6.291 | 6.302 | 4,709,956 | -0.22(-3.38%) |
Dec 17, 2015 | 6.625 | 6.625 | 6.506 | 6.523 | 6,456,711 | -0.09(-1.37%) |
Dec 16, 2015 | 6.608 | 6.636 | 6.551 | 6.613 | 12,975,994 | +0.06(+0.95%) |
Dec 15, 2015 | 6.602 | 6.636 | 6.540 | 6.551 | 2,982,560 | +0.14(+2.11%) |
Dec 14, 2015 | 6.466 | 6.483 | 6.356 | 6.415 | 3,639,028 | -0.08(-1.30%) |
Dec 11, 2015 | 6.551 | 6.579 | 6.489 | 6.500 | 3,168,224 | -0.09(-1.37%) |
Dec 10, 2015 | 6.602 | 6.642 | 6.582 | 6.591 | 3,379,612 | -0.09(-1.35%) |
Dec 09, 2015 | 6.687 | 6.783 | 6.636 | 6.681 | 3,230,055 | +0.01(+0.17%) |
Dec 08, 2015 | 6.681 | 6.715 | 6.649 | 6.670 | 3,369,092 | -0.14(-2.07%) |
Dec 07, 2015 | 6.851 | 6.851 | 6.777 | 6.811 | 3,822,659 | -0.03(-0.50%) |
Dec 04, 2015 | 6.783 | 6.845 | 6.766 | 6.845 | 8,053,113 | -0.01(-0.16%) |
Dec 03, 2015 | 6.986 | 6.998 | 6.845 | 6.856 | 4,281,921 | +0.00(+0.00%) |
Dec 02, 2015 | 6.890 | 6.952 | 6.837 | 6.856 | 8,382,277 | -0.10(-1.38%) |