Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.800 | 6.133 | 5.742 | 6.097 | 949,059 | +0.30(+5.13%) |
Feb 26, 2016 | 5.683 | 5.821 | 5.618 | 5.800 | 579,681 | +0.13(+2.30%) |
Feb 25, 2016 | 5.690 | 5.762 | 5.519 | 5.669 | 435,146 | +0.03(+0.51%) |
Feb 24, 2016 | 5.612 | 5.648 | 5.405 | 5.640 | 548,443 | -0.03(-0.50%) |
Feb 23, 2016 | 5.640 | 5.680 | 5.548 | 5.669 | 534,431 | +0.06(+1.02%) |
Feb 22, 2016 | 5.491 | 5.705 | 5.413 | 5.612 | 496,508 | +0.26(+4.79%) |
Feb 19, 2016 | 5.470 | 5.541 | 5.277 | 5.356 | 593,029 | -0.12(-2.21%) |
Feb 18, 2016 | 5.341 | 5.555 | 5.194 | 5.477 | 446,612 | +0.11(+2.12%) |
Feb 17, 2016 | 5.591 | 5.733 | 5.263 | 5.363 | 760,977 | -0.19(-3.46%) |
Feb 16, 2016 | 5.163 | 5.598 | 4.992 | 5.555 | 609,887 | +0.46(+9.09%) |
Feb 12, 2016 | 4.971 | 5.092 | 5.092 | 5.092 | 363,814 | +0.17(+3.47%) |
Feb 11, 2016 | 4.978 | 5.078 | 4.882 | 4.921 | 502,676 | -0.14(-2.68%) |
Feb 10, 2016 | 5.099 | 5.263 | 4.935 | 5.056 | 452,588 | +0.04(+0.71%) |
Feb 09, 2016 | 5.356 | 5.356 | 4.921 | 5.021 | 485,314 | -0.36(-6.75%) |
Feb 08, 2016 | 5.341 | 5.420 | 5.185 | 5.384 | 616,193 | -0.01(-0.13%) |
Feb 05, 2016 | 5.576 | 5.583 | 5.377 | 5.391 | 620,814 | -0.21(-3.69%) |
Feb 04, 2016 | 5.762 | 5.769 | 5.477 | 5.598 | 576,818 | -0.20(-3.44%) |
Feb 03, 2016 | 5.911 | 5.964 | 5.487 | 5.797 | 580,607 | -0.06(-1.09%) |
Feb 02, 2016 | 5.918 | 5.947 | 5.719 | 5.861 | 579,777 | -0.05(-0.84%) |
Feb 01, 2016 | 5.861 | 5.961 | 5.712 | 5.911 | 548,681 | +0.00(+0.00%) |
Jan 29, 2016 | 5.591 | 5.961 | 5.591 | 5.911 | 775,419 | +0.35(+6.27%) |
Jan 28, 2016 | 5.719 | 5.769 | 5.484 | 5.562 | 643,076 | -0.04(-0.76%) |
Jan 27, 2016 | 5.833 | 5.961 | 5.505 | 5.605 | 653,336 | -0.26(-4.49%) |
Jan 26, 2016 | 5.683 | 5.883 | 5.640 | 5.868 | 491,484 | +0.23(+4.04%) |
Jan 25, 2016 | 5.940 | 5.947 | 5.619 | 5.640 | 560,897 | -0.33(-5.60%) |
Jan 22, 2016 | 5.840 | 6.075 | 5.733 | 5.975 | 697,893 | +0.26(+4.48%) |
Jan 21, 2016 | 5.398 | 5.797 | 5.348 | 5.719 | 800,806 | +0.30(+5.52%) |
Jan 20, 2016 | 5.128 | 5.462 | 4.957 | 5.420 | 1,022,144 | +0.20(+3.82%) |
Jan 19, 2016 | 5.640 | 5.655 | 5.135 | 5.220 | 731,124 | -0.37(-6.62%) |
Jan 15, 2016 | 5.583 | 5.591 | 5.591 | 5.591 | 847,261 | -0.16(-2.85%) |
Jan 14, 2016 | 5.591 | 5.818 | 5.448 | 5.754 | 703,739 | +0.20(+3.59%) |
Jan 13, 2016 | 5.875 | 5.982 | 5.526 | 5.555 | 880,842 | -0.32(-5.45%) |
Jan 12, 2016 | 5.911 | 6.046 | 5.754 | 5.875 | 1,099,774 | +0.01(+0.24%) |
Jan 11, 2016 | 5.854 | 6.021 | 5.776 | 5.861 | 1,252,935 | +0.04(+0.61%) |
Jan 08, 2016 | 6.360 | 6.374 | 5.790 | 5.826 | 1,171,382 | -0.51(-8.09%) |
Jan 07, 2016 | 6.203 | 6.531 | 6.110 | 6.338 | 2,273,234 | +0.07(+1.14%) |
Jan 06, 2016 | 6.474 | 6.552 | 6.246 | 6.267 | 736,653 | -0.28(-4.35%) |
Jan 05, 2016 | 6.673 | 6.691 | 6.482 | 6.552 | 745,290 | -0.04(-0.54%) |
Jan 04, 2016 | 6.417 | 6.705 | 6.296 | 6.588 | 1,342,598 | +0.10(+1.54%) |
Dec 31, 2015 | 6.602 | 6.488 | 6.488 | 6.488 | 709,233 | -0.12(-1.83%) |
Dec 30, 2015 | 6.694 | 6.744 | 6.559 | 6.609 | 542,810 | -0.10(-1.49%) |
Dec 29, 2015 | 6.759 | 6.951 | 6.680 | 6.709 | 890,893 | +0.01(+0.21%) |
Dec 28, 2015 | 6.702 | 6.751 | 6.602 | 6.694 | 796,585 | -0.03(-0.42%) |
Dec 24, 2015 | 6.830 | 6.723 | 6.723 | 6.723 | 532,311 | -0.07(-1.05%) |
Dec 23, 2015 | 6.744 | 6.971 | 6.595 | 6.794 | 1,187,341 | +0.12(+1.81%) |
Dec 22, 2015 | 6.267 | 7.104 | 6.253 | 6.673 | 2,592,759 | +0.41(+6.48%) |
Dec 21, 2015 | 5.947 | 6.267 | 5.804 | 6.267 | 1,333,984 | +0.32(+5.39%) |
Dec 18, 2015 | 6.046 | 6.381 | 5.861 | 5.947 | 5,195,976 | -0.13(-2.11%) |
Dec 17, 2015 | 5.883 | 6.121 | 5.861 | 6.075 | 1,350,709 | +0.18(+3.02%) |
Dec 16, 2015 | 5.847 | 6.107 | 5.804 | 5.897 | 1,594,472 | +0.03(+0.49%) |
Dec 15, 2015 | 5.626 | 5.975 | 5.626 | 5.868 | 1,153,480 | +0.26(+4.57%) |
Dec 14, 2015 | 5.683 | 6.007 | 5.470 | 5.612 | 1,912,136 | -0.07(-1.25%) |
Dec 11, 2015 | 5.918 | 5.947 | 5.626 | 5.683 | 1,439,497 | -0.28(-4.77%) |
Dec 10, 2015 | 5.932 | 6.171 | 5.883 | 5.968 | 1,628,593 | +0.03(+0.48%) |
Dec 09, 2015 | 5.818 | 6.146 | 5.783 | 5.940 | 1,360,664 | +0.07(+1.21%) |
Dec 08, 2015 | 5.619 | 5.904 | 5.562 | 5.868 | 1,257,152 | +0.31(+5.64%) |
Dec 07, 2015 | 5.505 | 5.669 | 5.434 | 5.555 | 1,382,722 | +0.04(+0.78%) |
Dec 04, 2015 | 5.555 | 5.583 | 5.448 | 5.512 | 1,753,243 | +0.00(+0.00%) |
Dec 03, 2015 | 5.526 | 5.630 | 5.420 | 5.512 | 1,495,309 | +0.04(+0.78%) |
Dec 02, 2015 | 5.605 | 5.754 | 5.420 | 5.470 | 1,907,275 | -0.15(-2.66%) |