Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.198 | 6.290 | 6.198 | 6.217 | 150,762 | -0.03(-0.49%) |
Feb 26, 2016 | 6.140 | 6.247 | 6.140 | 6.247 | 91,385 | +0.10(+1.68%) |
Feb 25, 2016 | 6.021 | 6.159 | 6.014 | 6.144 | 121,439 | +0.15(+2.49%) |
Feb 24, 2016 | 5.987 | 6.033 | 5.895 | 5.995 | 157,127 | +0.00(+0.06%) |
Feb 23, 2016 | 5.976 | 6.033 | 5.976 | 5.991 | 156,738 | -0.00(-0.06%) |
Feb 22, 2016 | 5.991 | 6.083 | 5.926 | 5.995 | 157,594 | +0.01(+0.19%) |
Feb 19, 2016 | 5.945 | 6.023 | 5.937 | 5.983 | 79,102 | -0.01(-0.13%) |
Feb 18, 2016 | 6.002 | 6.006 | 5.972 | 5.991 | 73,395 | +0.04(+0.66%) |
Feb 17, 2016 | 5.857 | 6.002 | 5.849 | 5.952 | 85,112 | +0.07(+1.23%) |
Feb 16, 2016 | 5.792 | 5.910 | 5.792 | 5.879 | 143,880 | +0.10(+1.79%) |
Feb 12, 2016 | 5.715 | 5.776 | 5.776 | 5.776 | 151,417 | +0.11(+2.03%) |
Feb 11, 2016 | 5.684 | 5.730 | 5.585 | 5.661 | 185,588 | -0.15(-2.51%) |
Feb 10, 2016 | 5.838 | 5.861 | 5.765 | 5.807 | 103,136 | +0.01(+0.18%) |
Feb 09, 2016 | 5.853 | 5.872 | 5.720 | 5.797 | 123,085 | -0.07(-1.16%) |
Feb 08, 2016 | 5.944 | 5.944 | 5.816 | 5.865 | 75,398 | -0.17(-2.82%) |
Feb 05, 2016 | 6.104 | 6.122 | 6.005 | 6.035 | 108,906 | -0.06(-0.99%) |
Feb 04, 2016 | 6.157 | 6.191 | 6.096 | 6.096 | 180,565 | -0.08(-1.23%) |
Feb 03, 2016 | 6.213 | 6.259 | 6.050 | 6.172 | 195,050 | -0.03(-0.55%) |
Feb 02, 2016 | 6.266 | 6.266 | 6.130 | 6.206 | 334,620 | -0.12(-1.92%) |
Feb 01, 2016 | 6.221 | 6.391 | 6.134 | 6.327 | 665,394 | +0.11(+1.83%) |
Jan 29, 2016 | 6.066 | 6.217 | 6.047 | 6.213 | 232,961 | +0.17(+2.76%) |
Jan 28, 2016 | 6.016 | 6.066 | 5.952 | 6.047 | 447,647 | +0.11(+1.92%) |
Jan 27, 2016 | 5.899 | 5.981 | 5.885 | 5.933 | 263,003 | +0.00(+0.06%) |
Jan 26, 2016 | 5.865 | 6.009 | 5.865 | 5.929 | 326,788 | +0.06(+0.97%) |
Jan 25, 2016 | 5.952 | 5.990 | 5.846 | 5.872 | 208,625 | -0.05(-0.83%) |
Jan 22, 2016 | 5.781 | 6.001 | 5.781 | 5.922 | 182,193 | +0.23(+3.99%) |
Jan 21, 2016 | 5.656 | 5.838 | 5.531 | 5.694 | 394,942 | +0.07(+1.21%) |
Jan 20, 2016 | 5.823 | 5.838 | 5.403 | 5.626 | 274,754 | -0.21(-3.57%) |
Jan 19, 2016 | 5.956 | 5.956 | 5.812 | 5.835 | 163,448 | -0.06(-1.09%) |
Jan 15, 2016 | 5.997 | 5.899 | 5.899 | 5.899 | 154,936 | -0.22(-3.59%) |
Jan 14, 2016 | 6.107 | 6.168 | 6.043 | 6.119 | 243,236 | -0.03(-0.55%) |
Jan 13, 2016 | 6.350 | 6.365 | 6.145 | 6.153 | 161,767 | -0.20(-3.16%) |
Jan 12, 2016 | 6.388 | 6.433 | 6.278 | 6.354 | 160,526 | -0.00(-0.08%) |
Jan 11, 2016 | 6.411 | 6.422 | 6.310 | 6.359 | 87,483 | -0.06(-0.94%) |
Jan 08, 2016 | 6.535 | 6.595 | 6.411 | 6.419 | 203,567 | -0.10(-1.50%) |
Jan 07, 2016 | 6.584 | 6.677 | 6.482 | 6.516 | 451,725 | -0.22(-3.28%) |
Jan 06, 2016 | 6.711 | 6.779 | 6.700 | 6.737 | 123,710 | -0.06(-0.88%) |
Jan 05, 2016 | 6.715 | 6.846 | 6.715 | 6.797 | 205,471 | +0.06(+0.95%) |
Jan 04, 2016 | 6.749 | 6.827 | 6.677 | 6.734 | 166,037 | -0.08(-1.16%) |
Dec 31, 2015 | 6.786 | 6.812 | 6.812 | 6.812 | 378,532 | +0.02(+0.28%) |
Dec 30, 2015 | 6.801 | 6.842 | 6.749 | 6.794 | 293,725 | +0.05(+0.67%) |
Dec 29, 2015 | 6.839 | 6.847 | 6.737 | 6.749 | 418,355 | -0.01(-0.22%) |
Dec 28, 2015 | 6.764 | 6.794 | 6.689 | 6.764 | 322,691 | -0.01(-0.11%) |
Dec 24, 2015 | 6.771 | 6.771 | 6.771 | 6.771 | 112,226 | +0.03(+0.45%) |
Dec 23, 2015 | 6.655 | 6.775 | 6.655 | 6.741 | 353,496 | +0.05(+0.67%) |
Dec 22, 2015 | 6.760 | 6.760 | 6.610 | 6.696 | 329,758 | -0.03(-0.45%) |
Dec 21, 2015 | 6.749 | 6.764 | 6.704 | 6.726 | 197,314 | +0.03(+0.45%) |
Dec 18, 2015 | 6.696 | 6.719 | 6.632 | 6.696 | 122,314 | +0.01(+0.11%) |
Dec 17, 2015 | 6.569 | 6.749 | 6.569 | 6.689 | 391,818 | +0.01(+0.11%) |
Dec 16, 2015 | 6.527 | 6.728 | 6.482 | 6.681 | 307,656 | +0.21(+3.25%) |
Dec 15, 2015 | 6.430 | 6.501 | 6.392 | 6.471 | 272,482 | +0.09(+1.35%) |
Dec 14, 2015 | 6.422 | 6.479 | 6.327 | 6.385 | 176,513 | -0.12(-1.85%) |
Dec 11, 2015 | 6.670 | 6.700 | 6.460 | 6.505 | 240,304 | -0.22(-3.24%) |
Dec 10, 2015 | 6.771 | 6.797 | 6.700 | 6.722 | 182,415 | -0.06(-0.94%) |
Dec 09, 2015 | 6.629 | 6.801 | 6.572 | 6.786 | 320,782 | +0.17(+2.53%) |
Dec 08, 2015 | 6.514 | 6.689 | 6.514 | 6.618 | 184,639 | -0.06(-0.84%) |
Dec 07, 2015 | 6.663 | 6.700 | 6.633 | 6.675 | 154,724 | -0.05(-0.71%) |
Dec 04, 2015 | 6.674 | 6.797 | 6.656 | 6.723 | 160,101 | +0.03(+0.50%) |
Dec 03, 2015 | 6.860 | 6.860 | 6.685 | 6.689 | 230,256 | -0.13(-1.91%) |
Dec 02, 2015 | 6.801 | 6.875 | 6.789 | 6.819 | 208,218 | +0.03(+0.44%) |