Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.960 | 6.070 | 5.950 | 6.040 | 22,356 | +0.08(+1.34%) |
Feb 26, 2016 | 5.950 | 6.000 | 5.950 | 5.960 | 5,404 | -0.01(-0.17%) |
Feb 25, 2016 | 5.840 | 6.000 | 5.840 | 5.970 | 6,362 | +0.09(+1.53%) |
Feb 24, 2016 | 5.800 | 5.900 | 5.800 | 5.880 | 9,945 | +0.06(+1.03%) |
Feb 23, 2016 | 5.870 | 5.890 | 5.761 | 5.820 | 19,651 | +0.04(+0.69%) |
Feb 22, 2016 | 5.830 | 5.840 | 5.780 | 5.780 | 15,421 | -0.18(-3.02%) |
Feb 19, 2016 | 5.880 | 5.980 | 5.880 | 5.960 | 13,784 | +0.02(+0.34%) |
Feb 18, 2016 | 5.970 | 6.000 | 5.930 | 5.940 | 13,060 | -0.14(-2.30%) |
Feb 17, 2016 | 6.050 | 6.160 | 6.050 | 6.080 | 15,980 | -0.06(-0.98%) |
Feb 16, 2016 | 6.100 | 6.190 | 6.083 | 6.140 | 13,036 | +0.13(+2.16%) |
Feb 12, 2016 | 5.980 | 6.010 | 6.010 | 6.010 | 19,400 | +0.00(+0.00%) |
Feb 11, 2016 | 6.010 | 6.039 | 5.791 | 6.010 | 15,925 | -0.25(-3.99%) |
Feb 10, 2016 | 6.260 | 6.300 | 6.180 | 6.260 | 7,401 | +0.10(+1.62%) |
Feb 09, 2016 | 6.200 | 6.315 | 6.160 | 6.160 | 15,293 | -0.16(-2.53%) |
Feb 08, 2016 | 6.420 | 6.450 | 6.240 | 6.320 | 16,145 | -0.08(-1.25%) |
Feb 05, 2016 | 6.490 | 6.530 | 6.370 | 6.400 | 38,478 | -0.09(-1.39%) |
Feb 04, 2016 | 6.550 | 6.590 | 6.443 | 6.490 | 14,130 | +0.06(+0.93%) |
Feb 03, 2016 | 6.590 | 6.590 | 6.390 | 6.430 | 16,401 | +0.16(+2.55%) |
Feb 02, 2016 | 6.380 | 6.440 | 6.260 | 6.270 | 20,507 | -0.14(-2.18%) |
Feb 01, 2016 | 6.410 | 6.480 | 6.360 | 6.410 | 21,320 | -0.13(-1.99%) |
Jan 29, 2016 | 6.400 | 6.560 | 6.370 | 6.540 | 23,716 | +0.17(+2.67%) |
Jan 28, 2016 | 6.360 | 6.430 | 6.330 | 6.370 | 31,120 | +0.26(+4.26%) |
Jan 27, 2016 | 6.070 | 6.200 | 6.070 | 6.110 | 22,826 | -0.01(-0.16%) |
Jan 26, 2016 | 6.080 | 6.130 | 6.080 | 6.120 | 43,130 | +0.04(+0.66%) |
Jan 25, 2016 | 6.180 | 6.190 | 6.040 | 6.080 | 119,704 | -0.22(-3.49%) |
Jan 22, 2016 | 6.350 | 6.360 | 6.265 | 6.300 | 59,733 | +0.08(+1.29%) |
Jan 21, 2016 | 6.240 | 6.329 | 6.180 | 6.220 | 26,735 | -0.06(-0.96%) |
Jan 20, 2016 | 6.330 | 6.330 | 6.110 | 6.280 | 53,637 | -0.17(-2.64%) |
Jan 19, 2016 | 6.680 | 6.710 | 6.370 | 6.450 | 164,497 | +0.00(+0.00%) |
Jan 15, 2016 | 6.510 | 6.450 | 6.450 | 6.450 | 129,400 | -0.21(-3.15%) |
Jan 14, 2016 | 6.710 | 6.710 | 6.580 | 6.660 | 21,568 | +0.08(+1.22%) |
Jan 13, 2016 | 6.760 | 6.850 | 6.560 | 6.580 | 55,029 | -0.23(-3.38%) |
Jan 12, 2016 | 6.830 | 6.850 | 6.730 | 6.810 | 40,708 | +0.09(+1.34%) |
Jan 11, 2016 | 6.820 | 6.860 | 6.707 | 6.720 | 23,325 | +0.07(+1.05%) |
Jan 08, 2016 | 6.700 | 6.700 | 6.600 | 6.650 | 40,595 | +0.08(+1.22%) |
Jan 07, 2016 | 6.840 | 6.870 | 6.570 | 6.570 | 83,904 | -0.28(-4.09%) |
Jan 06, 2016 | 6.720 | 6.900 | 6.700 | 6.850 | 18,038 | +0.07(+1.03%) |
Jan 05, 2016 | 6.690 | 6.800 | 6.650 | 6.780 | 41,429 | +0.39(+6.10%) |
Jan 04, 2016 | 6.350 | 6.430 | 6.300 | 6.390 | 26,984 | +0.19(+3.06%) |
Dec 31, 2015 | 6.210 | 6.200 | 6.200 | 6.200 | 45,800 | +0.09(+1.47%) |
Dec 30, 2015 | 6.220 | 6.240 | 6.070 | 6.110 | 41,150 | -0.07(-1.13%) |
Dec 29, 2015 | 6.340 | 6.342 | 6.126 | 6.180 | 58,381 | -0.15(-2.37%) |
Dec 28, 2015 | 6.490 | 6.510 | 6.320 | 6.330 | 58,456 | +0.01(+0.16%) |
Dec 24, 2015 | 6.320 | 6.320 | 6.320 | 6.320 | 12,000 | +0.09(+1.44%) |
Dec 23, 2015 | 6.200 | 6.250 | 6.150 | 6.230 | 25,960 | +0.04(+0.65%) |
Dec 22, 2015 | 6.390 | 6.390 | 6.080 | 6.190 | 106,228 | -0.23(-3.58%) |
Dec 21, 2015 | 6.460 | 6.492 | 6.380 | 6.420 | 20,904 | +0.09(+1.42%) |
Dec 18, 2015 | 6.410 | 6.420 | 6.310 | 6.330 | 15,155 | -0.07(-1.09%) |
Dec 17, 2015 | 6.510 | 6.540 | 6.400 | 6.400 | 34,796 | -0.37(-5.47%) |
Dec 16, 2015 | 6.700 | 6.800 | 6.660 | 6.770 | 14,387 | +0.03(+0.45%) |
Dec 15, 2015 | 6.730 | 6.860 | 6.680 | 6.740 | 68,590 | +0.27(+4.17%) |
Dec 14, 2015 | 6.500 | 6.540 | 6.410 | 6.470 | 31,033 | -0.18(-2.71%) |
Dec 11, 2015 | 6.800 | 6.850 | 6.650 | 6.650 | 32,380 | -0.18(-2.64%) |
Dec 10, 2015 | 6.860 | 6.980 | 6.820 | 6.830 | 20,715 | +0.02(+0.29%) |
Dec 09, 2015 | 7.000 | 7.050 | 6.770 | 6.810 | 47,852 | -0.26(-3.68%) |
Dec 08, 2015 | 7.090 | 7.180 | 7.060 | 7.070 | 28,976 | -0.10(-1.39%) |
Dec 07, 2015 | 7.180 | 7.240 | 7.150 | 7.170 | 22,407 | -0.31(-4.14%) |
Dec 04, 2015 | 7.320 | 7.500 | 7.320 | 7.480 | 69,361 | +0.18(+2.47%) |
Dec 03, 2015 | 7.280 | 7.360 | 7.240 | 7.300 | 52,609 | +0.19(+2.67%) |
Dec 02, 2015 | 7.050 | 7.140 | 7.050 | 7.110 | 22,979 | +0.00(+0.00%) |