Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.669 | 5.696 | 5.655 | 5.673 | 137,122 | +0.01(+0.16%) |
Feb 26, 2016 | 5.729 | 5.734 | 5.659 | 5.664 | 342,011 | -0.08(-1.45%) |
Feb 25, 2016 | 5.706 | 5.914 | 5.692 | 5.747 | 44,919 | +0.00(+0.08%) |
Feb 24, 2016 | 5.715 | 5.743 | 5.622 | 5.743 | 265,980 | +0.04(+0.73%) |
Feb 23, 2016 | 5.696 | 5.706 | 5.673 | 5.701 | 181,377 | +0.01(+0.24%) |
Feb 22, 2016 | 5.715 | 5.715 | 5.669 | 5.687 | 107,226 | +0.04(+0.74%) |
Feb 19, 2016 | 5.622 | 5.670 | 5.622 | 5.645 | 201,566 | -0.02(-0.33%) |
Feb 18, 2016 | 5.687 | 5.687 | 5.641 | 5.664 | 253,825 | +0.03(+0.49%) |
Feb 17, 2016 | 5.604 | 5.657 | 5.604 | 5.636 | 66,797 | +0.05(+0.91%) |
Feb 16, 2016 | 5.645 | 5.645 | 5.571 | 5.585 | 133,132 | -0.01(-0.17%) |
Feb 12, 2016 | 5.576 | 5.594 | 5.594 | 5.594 | 170,334 | +0.04(+0.75%) |
Feb 11, 2016 | 5.452 | 5.590 | 5.452 | 5.553 | 144,534 | +0.01(+0.17%) |
Feb 10, 2016 | 5.640 | 5.663 | 5.544 | 5.544 | 105,733 | -0.08(-1.47%) |
Feb 09, 2016 | 5.604 | 5.650 | 5.585 | 5.627 | 129,654 | -0.04(-0.65%) |
Feb 08, 2016 | 5.769 | 5.769 | 5.663 | 5.663 | 116,849 | -0.12(-2.14%) |
Feb 05, 2016 | 5.861 | 5.862 | 5.774 | 5.787 | 187,269 | -0.07(-1.18%) |
Feb 04, 2016 | 5.856 | 5.884 | 5.847 | 5.856 | 100,492 | -0.01(-0.16%) |
Feb 03, 2016 | 5.898 | 5.908 | 5.840 | 5.866 | 242,462 | +0.00(+0.08%) |
Feb 02, 2016 | 5.852 | 5.915 | 5.834 | 5.861 | 152,720 | -0.01(-0.16%) |
Feb 01, 2016 | 5.801 | 5.870 | 5.792 | 5.870 | 106,336 | +0.06(+1.03%) |
Jan 29, 2016 | 5.875 | 5.918 | 5.797 | 5.810 | 210,864 | -0.07(-1.25%) |
Jan 28, 2016 | 5.875 | 5.884 | 5.790 | 5.884 | 395,082 | +0.10(+1.67%) |
Jan 27, 2016 | 5.746 | 5.787 | 5.718 | 5.787 | 201,431 | +0.08(+1.45%) |
Jan 26, 2016 | 5.636 | 5.746 | 5.636 | 5.705 | 156,925 | +0.05(+0.89%) |
Jan 25, 2016 | 5.718 | 5.718 | 5.645 | 5.654 | 231,554 | -0.06(-1.13%) |
Jan 22, 2016 | 5.709 | 5.751 | 5.668 | 5.718 | 205,190 | +0.05(+0.89%) |
Jan 21, 2016 | 5.677 | 5.714 | 5.613 | 5.668 | 341,939 | +0.03(+0.57%) |
Jan 20, 2016 | 5.668 | 5.668 | 5.535 | 5.636 | 258,316 | -0.07(-1.28%) |
Jan 19, 2016 | 5.818 | 5.818 | 5.677 | 5.709 | 308,643 | -0.10(-1.73%) |
Jan 15, 2016 | 5.836 | 5.809 | 5.809 | 5.809 | 212,688 | -0.10(-1.62%) |
Jan 14, 2016 | 5.968 | 5.968 | 5.841 | 5.905 | 202,727 | -0.08(-1.30%) |
Jan 13, 2016 | 6.028 | 6.028 | 5.941 | 5.982 | 262,159 | -0.05(-0.75%) |
Jan 12, 2016 | 6.055 | 6.055 | 5.987 | 6.028 | 100,815 | +0.01(+0.15%) |
Jan 11, 2016 | 6.064 | 6.069 | 6.000 | 6.018 | 163,631 | -0.06(-0.97%) |
Jan 08, 2016 | 6.055 | 6.128 | 6.055 | 6.078 | 152,883 | +0.00(+0.07%) |
Jan 07, 2016 | 6.037 | 6.098 | 6.037 | 6.073 | 141,590 | -0.03(-0.45%) |
Jan 06, 2016 | 6.055 | 6.141 | 6.055 | 6.100 | 193,164 | +0.00(+0.07%) |
Jan 05, 2016 | 6.078 | 6.110 | 6.078 | 6.096 | 206,044 | +0.01(+0.22%) |
Jan 04, 2016 | 6.059 | 6.098 | 6.005 | 6.082 | 255,550 | -0.00(-0.07%) |
Dec 31, 2015 | 6.105 | 6.087 | 6.087 | 6.087 | 332,092 | -0.03(-0.45%) |
Dec 30, 2015 | 6.110 | 6.160 | 6.110 | 6.114 | 229,429 | -0.04(-0.67%) |
Dec 29, 2015 | 6.091 | 6.155 | 6.091 | 6.155 | 271,933 | +0.07(+1.20%) |
Dec 28, 2015 | 6.110 | 6.146 | 6.073 | 6.082 | 253,393 | -0.04(-0.60%) |
Dec 24, 2015 | 6.105 | 6.119 | 6.119 | 6.119 | 530,294 | -0.01(-0.15%) |
Dec 23, 2015 | 6.069 | 6.141 | 6.069 | 6.128 | 474,253 | +0.09(+1.43%) |
Dec 22, 2015 | 6.009 | 6.064 | 6.000 | 6.041 | 166,932 | +0.03(+0.53%) |
Dec 21, 2015 | 6.046 | 6.069 | 5.991 | 6.009 | 298,512 | -0.04(-0.68%) |
Dec 18, 2015 | 6.037 | 6.091 | 6.037 | 6.050 | 317,399 | -0.00(-0.08%) |
Dec 17, 2015 | 5.996 | 6.069 | 5.996 | 6.055 | 349,695 | +0.05(+0.83%) |
Dec 16, 2015 | 5.964 | 6.041 | 5.964 | 6.005 | 303,672 | +0.04(+0.69%) |
Dec 15, 2015 | 5.877 | 5.968 | 5.877 | 5.964 | 395,639 | +0.09(+1.45%) |
Dec 14, 2015 | 5.901 | 5.901 | 5.824 | 5.879 | 299,274 | -0.03(-0.46%) |
Dec 11, 2015 | 6.014 | 6.014 | 5.870 | 5.906 | 411,969 | -0.11(-1.80%) |
Dec 10, 2015 | 6.064 | 6.064 | 6.005 | 6.014 | 190,583 | -0.02(-0.37%) |
Dec 09, 2015 | 6.077 | 6.082 | 6.028 | 6.037 | 306,704 | -0.02(-0.30%) |
Dec 08, 2015 | 6.037 | 6.064 | 6.014 | 6.055 | 169,248 | -0.00(-0.07%) |
Dec 07, 2015 | 6.145 | 6.145 | 6.050 | 6.059 | 473,162 | -0.09(-1.47%) |
Dec 04, 2015 | 6.131 | 6.149 | 6.113 | 6.149 | 222,656 | +0.03(+0.44%) |
Dec 03, 2015 | 6.131 | 6.136 | 6.118 | 6.122 | 195,708 | -0.00(-0.07%) |
Dec 02, 2015 | 6.113 | 6.181 | 6.113 | 6.127 | 125,182 | -0.03(-0.51%) |