Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.952 | 5.981 | 5.937 | 5.957 | 130,596 | +0.01(+0.16%) |
Feb 26, 2016 | 6.015 | 6.020 | 5.942 | 5.947 | 325,733 | -0.09(-1.45%) |
Feb 25, 2016 | 5.991 | 6.210 | 5.976 | 6.035 | 42,781 | +0.00(+0.08%) |
Feb 24, 2016 | 6.001 | 6.030 | 5.903 | 6.030 | 253,321 | +0.04(+0.73%) |
Feb 23, 2016 | 5.981 | 5.991 | 5.957 | 5.986 | 172,745 | +0.01(+0.24%) |
Feb 22, 2016 | 6.001 | 6.001 | 5.952 | 5.971 | 102,123 | +0.04(+0.74%) |
Feb 19, 2016 | 5.903 | 5.953 | 5.903 | 5.927 | 191,973 | -0.02(-0.33%) |
Feb 18, 2016 | 5.971 | 5.971 | 5.923 | 5.947 | 241,745 | +0.03(+0.49%) |
Feb 17, 2016 | 5.884 | 5.939 | 5.884 | 5.918 | 63,618 | +0.05(+0.91%) |
Feb 16, 2016 | 5.927 | 5.927 | 5.850 | 5.864 | 126,796 | -0.01(-0.17%) |
Feb 12, 2016 | 5.855 | 5.874 | 5.874 | 5.874 | 162,227 | +0.04(+0.75%) |
Feb 11, 2016 | 5.724 | 5.869 | 5.724 | 5.830 | 137,655 | +0.01(+0.17%) |
Feb 10, 2016 | 5.922 | 5.946 | 5.821 | 5.821 | 100,701 | -0.09(-1.47%) |
Feb 09, 2016 | 5.884 | 5.932 | 5.864 | 5.908 | 123,483 | -0.04(-0.65%) |
Feb 08, 2016 | 6.057 | 6.057 | 5.946 | 5.946 | 111,288 | -0.13(-2.14%) |
Feb 05, 2016 | 6.154 | 6.155 | 6.062 | 6.077 | 178,357 | -0.07(-1.18%) |
Feb 04, 2016 | 6.149 | 6.178 | 6.139 | 6.149 | 95,710 | -0.01(-0.16%) |
Feb 03, 2016 | 6.192 | 6.203 | 6.132 | 6.159 | 230,922 | +0.00(+0.08%) |
Feb 02, 2016 | 6.144 | 6.211 | 6.125 | 6.154 | 145,451 | -0.01(-0.16%) |
Feb 01, 2016 | 6.091 | 6.164 | 6.082 | 6.164 | 101,275 | +0.06(+1.03%) |
Jan 29, 2016 | 6.168 | 6.214 | 6.086 | 6.101 | 200,828 | -0.08(-1.25%) |
Jan 28, 2016 | 6.168 | 6.178 | 6.079 | 6.178 | 376,279 | +0.10(+1.67%) |
Jan 27, 2016 | 6.033 | 6.077 | 6.004 | 6.077 | 191,845 | +0.09(+1.45%) |
Jan 26, 2016 | 5.917 | 6.033 | 5.917 | 5.990 | 149,456 | +0.05(+0.89%) |
Jan 25, 2016 | 6.004 | 6.004 | 5.927 | 5.937 | 220,534 | -0.07(-1.13%) |
Jan 22, 2016 | 5.995 | 6.038 | 5.951 | 6.004 | 195,425 | +0.05(+0.89%) |
Jan 21, 2016 | 5.961 | 5.999 | 5.893 | 5.951 | 325,665 | +0.03(+0.57%) |
Jan 20, 2016 | 5.951 | 5.951 | 5.812 | 5.917 | 246,022 | -0.08(-1.28%) |
Jan 19, 2016 | 6.109 | 6.109 | 5.960 | 5.994 | 293,954 | -0.11(-1.73%) |
Jan 15, 2016 | 6.128 | 6.099 | 6.099 | 6.099 | 202,565 | -0.10(-1.62%) |
Jan 14, 2016 | 6.267 | 6.267 | 6.133 | 6.200 | 193,079 | -0.08(-1.30%) |
Jan 13, 2016 | 6.329 | 6.329 | 6.238 | 6.281 | 249,682 | -0.05(-0.75%) |
Jan 12, 2016 | 6.357 | 6.357 | 6.286 | 6.329 | 96,017 | +0.01(+0.15%) |
Jan 11, 2016 | 6.367 | 6.372 | 6.300 | 6.319 | 155,843 | -0.06(-0.97%) |
Jan 08, 2016 | 6.357 | 6.434 | 6.357 | 6.381 | 145,607 | +0.00(+0.07%) |
Jan 07, 2016 | 6.338 | 6.403 | 6.338 | 6.377 | 134,851 | -0.03(-0.45%) |
Jan 06, 2016 | 6.357 | 6.448 | 6.357 | 6.405 | 183,971 | +0.00(+0.07%) |
Jan 05, 2016 | 6.381 | 6.415 | 6.381 | 6.401 | 196,238 | +0.01(+0.22%) |
Jan 04, 2016 | 6.362 | 6.402 | 6.305 | 6.386 | 243,388 | -0.00(-0.07%) |
Dec 31, 2015 | 6.410 | 6.391 | 6.391 | 6.391 | 316,287 | -0.03(-0.45%) |
Dec 30, 2015 | 6.415 | 6.468 | 6.415 | 6.420 | 218,509 | -0.04(-0.67%) |
Dec 29, 2015 | 6.396 | 6.463 | 6.396 | 6.463 | 258,991 | +0.08(+1.20%) |
Dec 28, 2015 | 6.415 | 6.453 | 6.377 | 6.386 | 241,333 | -0.04(-0.60%) |
Dec 24, 2015 | 6.410 | 6.424 | 6.424 | 6.424 | 505,055 | -0.01(-0.15%) |
Dec 23, 2015 | 6.372 | 6.448 | 6.372 | 6.434 | 451,682 | +0.09(+1.43%) |
Dec 22, 2015 | 6.310 | 6.367 | 6.300 | 6.343 | 158,988 | +0.03(+0.53%) |
Dec 21, 2015 | 6.348 | 6.372 | 6.290 | 6.310 | 284,305 | -0.04(-0.68%) |
Dec 18, 2015 | 6.338 | 6.396 | 6.338 | 6.353 | 302,293 | -0.00(-0.08%) |
Dec 17, 2015 | 6.295 | 6.372 | 6.295 | 6.357 | 333,052 | +0.05(+0.83%) |
Dec 16, 2015 | 6.262 | 6.343 | 6.262 | 6.305 | 289,219 | +0.04(+0.69%) |
Dec 15, 2015 | 6.171 | 6.267 | 6.171 | 6.262 | 376,810 | +0.09(+1.45%) |
Dec 14, 2015 | 6.196 | 6.196 | 6.115 | 6.172 | 285,030 | -0.03(-0.46%) |
Dec 11, 2015 | 6.315 | 6.315 | 6.163 | 6.201 | 392,362 | -0.11(-1.80%) |
Dec 10, 2015 | 6.367 | 6.367 | 6.305 | 6.315 | 181,513 | -0.02(-0.37%) |
Dec 09, 2015 | 6.381 | 6.386 | 6.329 | 6.338 | 292,107 | -0.02(-0.30%) |
Dec 08, 2015 | 6.338 | 6.367 | 6.315 | 6.357 | 161,193 | -0.00(-0.07%) |
Dec 07, 2015 | 6.452 | 6.452 | 6.352 | 6.362 | 450,643 | -0.09(-1.47%) |
Dec 04, 2015 | 6.438 | 6.457 | 6.419 | 6.457 | 212,059 | +0.03(+0.44%) |
Dec 03, 2015 | 6.438 | 6.442 | 6.424 | 6.428 | 186,394 | -0.00(-0.07%) |
Dec 02, 2015 | 6.419 | 6.490 | 6.419 | 6.433 | 119,224 | -0.03(-0.51%) |