Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.820 | 6.190 | 5.820 | 6.110 | 330,155 | +0.27(+4.62%) |
Feb 26, 2016 | 5.730 | 5.920 | 5.700 | 5.840 | 184,933 | +0.14(+2.46%) |
Feb 25, 2016 | 5.720 | 5.850 | 5.590 | 5.700 | 232,408 | -0.02(-0.35%) |
Feb 24, 2016 | 5.600 | 5.735 | 5.510 | 5.720 | 101,456 | +0.08(+1.42%) |
Feb 23, 2016 | 5.750 | 5.880 | 5.620 | 5.640 | 148,760 | -0.13(-2.25%) |
Feb 22, 2016 | 5.760 | 5.835 | 5.535 | 5.770 | 316,410 | +0.06(+1.05%) |
Feb 19, 2016 | 5.630 | 5.830 | 5.500 | 5.710 | 437,720 | +0.05(+0.88%) |
Feb 18, 2016 | 5.280 | 5.680 | 5.247 | 5.660 | 421,000 | +0.41(+7.81%) |
Feb 17, 2016 | 5.260 | 5.480 | 5.240 | 5.250 | 511,390 | +0.00(+0.00%) |
Feb 16, 2016 | 5.120 | 5.360 | 5.020 | 5.250 | 310,441 | +0.21(+4.17%) |
Feb 12, 2016 | 5.060 | 5.040 | 5.040 | 5.040 | 307,200 | +0.02(+0.40%) |
Feb 11, 2016 | 5.080 | 5.150 | 4.820 | 5.020 | 419,231 | -0.15(-2.90%) |
Feb 10, 2016 | 5.200 | 5.310 | 5.130 | 5.170 | 252,406 | -0.01(-0.19%) |
Feb 09, 2016 | 5.130 | 5.220 | 5.010 | 5.180 | 376,799 | +0.01(+0.19%) |
Feb 08, 2016 | 5.240 | 5.375 | 5.060 | 5.170 | 424,908 | -0.10(-1.90%) |
Feb 05, 2016 | 5.440 | 5.510 | 5.200 | 5.270 | 380,866 | -0.20(-3.66%) |
Feb 04, 2016 | 5.590 | 5.740 | 5.430 | 5.470 | 507,640 | -0.13(-2.32%) |
Feb 03, 2016 | 5.770 | 5.770 | 5.470 | 5.600 | 638,403 | -0.11(-1.93%) |
Feb 02, 2016 | 5.880 | 5.880 | 5.590 | 5.710 | 375,342 | -0.23(-3.87%) |
Feb 01, 2016 | 5.960 | 5.970 | 5.680 | 5.940 | 546,935 | +0.02(+0.34%) |
Jan 29, 2016 | 5.750 | 5.950 | 5.670 | 5.920 | 409,167 | +0.18(+3.14%) |
Jan 28, 2016 | 5.960 | 6.010 | 5.670 | 5.740 | 379,943 | -0.18(-3.04%) |
Jan 27, 2016 | 5.770 | 5.920 | 5.695 | 5.920 | 508,534 | +0.14(+2.42%) |
Jan 26, 2016 | 5.950 | 6.000 | 5.650 | 5.780 | 546,625 | -0.15(-2.53%) |
Jan 25, 2016 | 6.040 | 6.090 | 5.820 | 5.930 | 608,605 | -0.18(-2.95%) |
Jan 22, 2016 | 6.020 | 6.210 | 5.670 | 6.110 | 606,809 | +0.16(+2.69%) |
Jan 21, 2016 | 6.160 | 6.170 | 5.870 | 5.950 | 643,090 | -0.17(-2.78%) |
Jan 20, 2016 | 5.870 | 6.140 | 5.630 | 6.120 | 980,892 | +0.16(+2.68%) |
Jan 19, 2016 | 6.580 | 6.580 | 5.820 | 5.960 | 1,081,019 | -0.55(-8.45%) |
Jan 15, 2016 | 6.230 | 6.510 | 6.510 | 6.510 | 679,500 | +0.03(+0.46%) |
Jan 14, 2016 | 6.290 | 6.520 | 6.090 | 6.480 | 443,725 | +0.21(+3.35%) |
Jan 13, 2016 | 6.120 | 6.370 | 5.920 | 6.270 | 585,628 | +0.28(+4.67%) |
Jan 12, 2016 | 6.050 | 6.160 | 5.970 | 5.990 | 340,809 | -0.06(-0.99%) |
Jan 11, 2016 | 6.160 | 6.390 | 5.980 | 6.050 | 420,498 | -0.10(-1.63%) |
Jan 08, 2016 | 6.220 | 6.310 | 6.060 | 6.150 | 443,851 | +0.00(+0.00%) |
Jan 07, 2016 | 6.390 | 6.480 | 6.140 | 6.150 | 486,706 | -0.35(-5.38%) |
Jan 06, 2016 | 6.550 | 6.560 | 6.350 | 6.500 | 347,418 | -0.13(-1.96%) |
Jan 05, 2016 | 6.580 | 6.640 | 6.410 | 6.630 | 323,848 | +0.07(+1.07%) |
Jan 04, 2016 | 6.750 | 6.770 | 6.440 | 6.560 | 676,606 | -0.28(-4.09%) |
Dec 31, 2015 | 6.780 | 6.840 | 6.840 | 6.840 | 1,217,000 | +0.02(+0.29%) |
Dec 30, 2015 | 6.930 | 7.000 | 6.750 | 6.820 | 926,645 | -0.14(-2.01%) |
Dec 29, 2015 | 6.890 | 7.075 | 6.760 | 6.960 | 709,538 | +0.12(+1.75%) |
Dec 28, 2015 | 7.010 | 7.010 | 6.720 | 6.840 | 790,442 | -0.22(-3.12%) |
Dec 24, 2015 | 6.970 | 7.060 | 7.060 | 7.060 | 290,600 | +0.09(+1.29%) |
Dec 23, 2015 | 6.790 | 7.090 | 6.790 | 6.970 | 376,257 | +0.21(+3.11%) |
Dec 22, 2015 | 6.830 | 6.840 | 6.610 | 6.760 | 903,007 | -0.03(-0.44%) |
Dec 21, 2015 | 6.660 | 6.890 | 6.500 | 6.790 | 746,659 | +0.22(+3.35%) |
Dec 18, 2015 | 6.720 | 6.810 | 6.535 | 6.570 | 1,367,253 | -0.16(-2.38%) |
Dec 17, 2015 | 6.900 | 6.900 | 6.650 | 6.730 | 535,265 | -0.14(-2.04%) |
Dec 16, 2015 | 6.800 | 6.990 | 6.690 | 6.870 | 424,694 | +0.15(+2.23%) |
Dec 15, 2015 | 6.700 | 6.880 | 6.550 | 6.720 | 1,018,057 | -0.04(-0.59%) |
Dec 14, 2015 | 7.040 | 7.150 | 6.580 | 6.760 | 968,735 | -0.33(-4.65%) |
Dec 11, 2015 | 6.990 | 7.130 | 6.860 | 7.090 | 569,642 | +0.03(+0.42%) |
Dec 10, 2015 | 6.950 | 7.100 | 6.930 | 7.060 | 671,327 | +0.12(+1.73%) |
Dec 09, 2015 | 6.840 | 7.075 | 6.790 | 6.940 | 684,273 | +0.12(+1.76%) |
Dec 08, 2015 | 6.850 | 6.960 | 6.750 | 6.820 | 599,950 | -0.13(-1.87%) |
Dec 07, 2015 | 7.060 | 7.140 | 6.850 | 6.950 | 540,458 | -0.08(-1.14%) |
Dec 04, 2015 | 7.000 | 7.180 | 6.950 | 7.030 | 575,200 | +0.02(+0.29%) |
Dec 03, 2015 | 7.040 | 7.140 | 6.860 | 7.010 | 913,268 | -0.03(-0.43%) |
Dec 02, 2015 | 7.050 | 7.158 | 6.925 | 7.040 | 842,766 | -0.05(-0.71%) |