Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.668 | 5.696 | 5.654 | 5.673 | 137,133 | +0.01(+0.16%) |
Feb 26, 2016 | 5.728 | 5.733 | 5.659 | 5.663 | 342,038 | -0.08(-1.45%) |
Feb 25, 2016 | 5.705 | 5.914 | 5.691 | 5.747 | 44,922 | +0.00(+0.08%) |
Feb 24, 2016 | 5.715 | 5.742 | 5.622 | 5.742 | 266,001 | +0.04(+0.73%) |
Feb 23, 2016 | 5.696 | 5.705 | 5.673 | 5.701 | 181,392 | +0.01(+0.24%) |
Feb 22, 2016 | 5.715 | 5.715 | 5.668 | 5.687 | 107,235 | +0.04(+0.74%) |
Feb 19, 2016 | 5.622 | 5.669 | 5.622 | 5.645 | 201,582 | -0.02(-0.33%) |
Feb 18, 2016 | 5.687 | 5.687 | 5.640 | 5.663 | 253,846 | +0.03(+0.49%) |
Feb 17, 2016 | 5.603 | 5.656 | 5.603 | 5.636 | 66,803 | +0.05(+0.91%) |
Feb 16, 2016 | 5.645 | 5.645 | 5.571 | 5.585 | 133,142 | -0.01(-0.17%) |
Feb 12, 2016 | 5.576 | 5.594 | 5.594 | 5.594 | 170,348 | +0.04(+0.75%) |
Feb 11, 2016 | 5.451 | 5.589 | 5.451 | 5.553 | 144,545 | +0.01(+0.17%) |
Feb 10, 2016 | 5.640 | 5.663 | 5.543 | 5.543 | 105,741 | -0.08(-1.47%) |
Feb 09, 2016 | 5.603 | 5.650 | 5.585 | 5.626 | 129,664 | -0.04(-0.65%) |
Feb 08, 2016 | 5.769 | 5.769 | 5.663 | 5.663 | 116,859 | -0.12(-2.14%) |
Feb 05, 2016 | 5.861 | 5.861 | 5.773 | 5.787 | 187,284 | -0.07(-1.18%) |
Feb 04, 2016 | 5.856 | 5.884 | 5.847 | 5.856 | 100,500 | -0.01(-0.16%) |
Feb 03, 2016 | 5.897 | 5.907 | 5.839 | 5.865 | 242,481 | +0.00(+0.08%) |
Feb 02, 2016 | 5.851 | 5.915 | 5.833 | 5.861 | 152,732 | -0.01(-0.16%) |
Feb 01, 2016 | 5.801 | 5.870 | 5.792 | 5.870 | 106,344 | +0.06(+1.03%) |
Jan 29, 2016 | 5.874 | 5.917 | 5.796 | 5.810 | 210,881 | -0.07(-1.25%) |
Jan 28, 2016 | 5.874 | 5.883 | 5.789 | 5.883 | 395,113 | +0.10(+1.67%) |
Jan 27, 2016 | 5.746 | 5.787 | 5.718 | 5.787 | 201,447 | +0.08(+1.45%) |
Jan 26, 2016 | 5.635 | 5.746 | 5.635 | 5.704 | 156,937 | +0.05(+0.89%) |
Jan 25, 2016 | 5.718 | 5.718 | 5.644 | 5.654 | 231,573 | -0.06(-1.13%) |
Jan 22, 2016 | 5.709 | 5.750 | 5.667 | 5.718 | 205,207 | +0.05(+0.89%) |
Jan 21, 2016 | 5.677 | 5.713 | 5.612 | 5.667 | 341,966 | +0.03(+0.57%) |
Jan 20, 2016 | 5.667 | 5.667 | 5.535 | 5.635 | 258,337 | -0.07(-1.28%) |
Jan 19, 2016 | 5.817 | 5.817 | 5.676 | 5.708 | 308,668 | -0.10(-1.73%) |
Jan 15, 2016 | 5.836 | 5.808 | 5.808 | 5.808 | 212,705 | -0.10(-1.62%) |
Jan 14, 2016 | 5.968 | 5.968 | 5.840 | 5.904 | 202,743 | -0.08(-1.30%) |
Jan 13, 2016 | 6.027 | 6.027 | 5.941 | 5.982 | 262,180 | -0.05(-0.75%) |
Jan 12, 2016 | 6.054 | 6.054 | 5.986 | 6.027 | 100,823 | +0.01(+0.15%) |
Jan 11, 2016 | 6.064 | 6.068 | 6.000 | 6.018 | 163,644 | -0.06(-0.97%) |
Jan 08, 2016 | 6.054 | 6.127 | 6.054 | 6.077 | 152,895 | +0.00(+0.08%) |
Jan 07, 2016 | 6.036 | 6.098 | 6.036 | 6.073 | 141,601 | -0.03(-0.45%) |
Jan 06, 2016 | 6.054 | 6.141 | 6.054 | 6.100 | 193,179 | +0.00(+0.07%) |
Jan 05, 2016 | 6.077 | 6.109 | 6.077 | 6.095 | 206,060 | +0.01(+0.22%) |
Jan 04, 2016 | 6.059 | 6.097 | 6.004 | 6.082 | 255,571 | -0.00(-0.07%) |
Dec 31, 2015 | 6.104 | 6.086 | 6.086 | 6.086 | 332,118 | -0.03(-0.45%) |
Dec 30, 2015 | 6.109 | 6.159 | 6.109 | 6.114 | 229,447 | -0.04(-0.67%) |
Dec 29, 2015 | 6.091 | 6.155 | 6.091 | 6.155 | 271,955 | +0.07(+1.20%) |
Dec 28, 2015 | 6.109 | 6.146 | 6.073 | 6.082 | 253,413 | -0.04(-0.60%) |
Dec 24, 2015 | 6.104 | 6.118 | 6.118 | 6.118 | 530,336 | -0.01(-0.15%) |
Dec 23, 2015 | 6.068 | 6.141 | 6.068 | 6.127 | 474,291 | +0.09(+1.43%) |
Dec 22, 2015 | 6.009 | 6.063 | 6.000 | 6.041 | 166,946 | +0.03(+0.53%) |
Dec 21, 2015 | 6.045 | 6.068 | 5.991 | 6.009 | 298,536 | -0.04(-0.68%) |
Dec 18, 2015 | 6.036 | 6.091 | 6.036 | 6.050 | 317,424 | -0.00(-0.08%) |
Dec 17, 2015 | 5.995 | 6.068 | 5.995 | 6.054 | 349,723 | +0.05(+0.83%) |
Dec 16, 2015 | 5.963 | 6.041 | 5.963 | 6.004 | 303,696 | +0.04(+0.69%) |
Dec 15, 2015 | 5.877 | 5.968 | 5.877 | 5.963 | 395,671 | +0.09(+1.45%) |
Dec 14, 2015 | 5.901 | 5.901 | 5.824 | 5.878 | 299,298 | -0.03(-0.46%) |
Dec 11, 2015 | 6.014 | 6.014 | 5.869 | 5.905 | 412,002 | -0.11(-1.80%) |
Dec 10, 2015 | 6.063 | 6.063 | 6.005 | 6.014 | 190,598 | -0.02(-0.37%) |
Dec 09, 2015 | 6.077 | 6.081 | 6.027 | 6.036 | 306,729 | -0.02(-0.30%) |
Dec 08, 2015 | 6.036 | 6.063 | 6.014 | 6.054 | 169,261 | -0.00(-0.07%) |
Dec 07, 2015 | 6.144 | 6.144 | 6.050 | 6.059 | 473,200 | -0.09(-1.47%) |
Dec 04, 2015 | 6.131 | 6.149 | 6.113 | 6.149 | 222,674 | +0.03(+0.44%) |
Dec 03, 2015 | 6.131 | 6.135 | 6.117 | 6.122 | 195,724 | -0.00(-0.07%) |
Dec 02, 2015 | 6.113 | 6.181 | 6.113 | 6.126 | 125,192 | -0.03(-0.51%) |