Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.014 | 6.076 | 5.929 | 5.983 | 4,843,430 | -0.03(-0.45%) |
Feb 26, 2016 | 6.297 | 6.304 | 5.960 | 6.010 | 7,507,743 | -0.55(-8.33%) |
Feb 25, 2016 | 6.448 | 6.579 | 6.436 | 6.556 | 883,297 | +0.14(+2.17%) |
Feb 24, 2016 | 6.382 | 6.459 | 6.242 | 6.417 | 1,101,736 | +0.00(+0.00%) |
Feb 23, 2016 | 6.386 | 6.459 | 6.362 | 6.417 | 987,009 | +0.02(+0.24%) |
Feb 22, 2016 | 6.316 | 6.463 | 6.308 | 6.401 | 1,181,490 | +0.11(+1.79%) |
Feb 19, 2016 | 6.316 | 6.359 | 6.273 | 6.289 | 922,771 | -0.07(-1.10%) |
Feb 18, 2016 | 6.204 | 6.366 | 6.196 | 6.359 | 2,095,266 | +0.16(+2.62%) |
Feb 17, 2016 | 6.134 | 6.242 | 6.134 | 6.196 | 1,850,768 | +0.08(+1.27%) |
Feb 16, 2016 | 6.018 | 6.157 | 5.971 | 6.118 | 1,601,583 | +0.13(+2.13%) |
Feb 12, 2016 | 5.948 | 5.991 | 5.991 | 5.991 | 1,719,336 | +0.07(+1.24%) |
Feb 11, 2016 | 6.049 | 6.049 | 5.820 | 5.917 | 2,423,942 | -0.17(-2.74%) |
Feb 10, 2016 | 6.056 | 6.177 | 5.948 | 6.084 | 1,523,599 | +0.09(+1.49%) |
Feb 09, 2016 | 5.983 | 6.018 | 5.890 | 5.995 | 1,859,592 | -0.05(-0.83%) |
Feb 08, 2016 | 6.080 | 6.080 | 5.940 | 6.045 | 2,437,337 | -0.03(-0.57%) |
Feb 05, 2016 | 6.087 | 6.161 | 6.076 | 6.080 | 1,452,132 | -0.02(-0.32%) |
Feb 04, 2016 | 6.149 | 6.157 | 6.072 | 6.099 | 1,008,541 | -0.06(-0.94%) |
Feb 03, 2016 | 6.146 | 6.196 | 6.064 | 6.157 | 1,642,263 | +0.02(+0.25%) |
Feb 02, 2016 | 6.111 | 6.142 | 6.002 | 6.142 | 1,446,512 | +0.01(+0.19%) |
Feb 01, 2016 | 6.130 | 6.180 | 6.056 | 6.130 | 1,334,614 | -0.03(-0.44%) |
Jan 29, 2016 | 6.041 | 6.157 | 6.018 | 6.157 | 1,668,701 | +0.14(+2.38%) |
Jan 28, 2016 | 5.998 | 6.068 | 5.944 | 6.014 | 1,280,002 | +0.07(+1.11%) |
Jan 27, 2016 | 6.022 | 6.053 | 5.911 | 5.948 | 1,364,037 | -0.08(-1.35%) |
Jan 26, 2016 | 5.940 | 6.064 | 5.843 | 6.029 | 1,933,024 | +0.10(+1.76%) |
Jan 25, 2016 | 6.041 | 6.049 | 5.925 | 5.925 | 1,263,934 | -0.14(-2.30%) |
Jan 22, 2016 | 5.902 | 6.095 | 5.878 | 6.064 | 2,044,071 | +0.21(+3.50%) |
Jan 21, 2016 | 5.727 | 5.944 | 5.727 | 5.859 | 1,821,378 | -0.01(-0.20%) |
Jan 20, 2016 | 5.925 | 5.936 | 5.363 | 5.871 | 5,114,030 | -0.13(-2.13%) |
Jan 19, 2016 | 6.196 | 6.215 | 5.967 | 5.998 | 2,885,601 | -0.17(-2.70%) |
Jan 15, 2016 | 6.289 | 6.165 | 6.165 | 6.165 | 3,297,418 | -0.21(-3.34%) |
Jan 14, 2016 | 6.359 | 6.436 | 6.238 | 6.378 | 2,064,505 | +0.02(+0.30%) |
Jan 13, 2016 | 6.502 | 6.513 | 6.279 | 6.359 | 2,509,353 | -0.14(-2.20%) |
Jan 12, 2016 | 6.583 | 6.591 | 6.463 | 6.502 | 1,694,306 | -0.02(-0.30%) |
Jan 11, 2016 | 6.490 | 6.614 | 6.490 | 6.521 | 2,236,008 | +0.04(+0.66%) |
Jan 08, 2016 | 6.606 | 6.630 | 6.459 | 6.479 | 1,755,012 | -0.11(-1.65%) |
Jan 07, 2016 | 6.703 | 6.707 | 6.579 | 6.587 | 1,303,852 | -0.13(-1.90%) |
Jan 06, 2016 | 6.723 | 6.750 | 6.692 | 6.715 | 1,920,701 | -0.00(-0.06%) |
Jan 05, 2016 | 6.606 | 6.730 | 6.577 | 6.719 | 1,366,405 | +0.15(+2.30%) |
Jan 04, 2016 | 6.661 | 6.661 | 6.568 | 6.568 | 1,785,039 | -0.10(-1.57%) |
Dec 31, 2015 | 6.653 | 6.672 | 6.672 | 6.672 | 1,364,520 | +0.04(+0.64%) |
Dec 30, 2015 | 6.746 | 6.773 | 6.626 | 6.630 | 1,195,045 | -0.14(-2.06%) |
Dec 29, 2015 | 6.750 | 6.835 | 6.730 | 6.769 | 1,260,254 | +0.03(+0.40%) |
Dec 28, 2015 | 6.768 | 6.772 | 6.682 | 6.742 | 1,190,071 | -0.03(-0.39%) |
Dec 24, 2015 | 6.772 | 6.768 | 6.768 | 6.768 | 1,272,019 | -0.00(-0.06%) |
Dec 23, 2015 | 6.734 | 6.885 | 6.723 | 6.772 | 2,735,568 | +0.07(+1.07%) |
Dec 22, 2015 | 6.682 | 6.749 | 6.678 | 6.700 | 3,235,385 | +0.02(+0.28%) |
Dec 21, 2015 | 6.670 | 6.682 | 6.572 | 6.682 | 1,276,488 | +0.05(+0.74%) |
Dec 18, 2015 | 6.636 | 6.663 | 6.576 | 6.632 | 2,532,347 | +0.00(+0.00%) |
Dec 17, 2015 | 6.617 | 6.659 | 6.610 | 6.632 | 1,417,428 | +0.02(+0.29%) |
Dec 16, 2015 | 6.614 | 6.663 | 6.549 | 6.614 | 2,401,349 | +0.03(+0.46%) |
Dec 15, 2015 | 6.463 | 6.583 | 6.425 | 6.583 | 1,032,382 | +0.14(+2.23%) |
Dec 14, 2015 | 6.482 | 6.542 | 6.372 | 6.440 | 2,020,440 | -0.04(-0.64%) |
Dec 11, 2015 | 6.504 | 6.546 | 6.474 | 6.482 | 1,357,885 | -0.08(-1.26%) |
Dec 10, 2015 | 6.519 | 6.576 | 6.516 | 6.565 | 755,911 | +0.05(+0.69%) |
Dec 09, 2015 | 6.527 | 6.602 | 6.497 | 6.519 | 791,798 | -0.03(-0.46%) |
Dec 08, 2015 | 6.538 | 6.572 | 6.508 | 6.549 | 909,900 | -0.02(-0.23%) |
Dec 07, 2015 | 6.576 | 6.599 | 6.553 | 6.565 | 1,118,563 | -0.02(-0.23%) |
Dec 04, 2015 | 6.493 | 6.599 | 6.493 | 6.580 | 995,451 | +0.09(+1.40%) |
Dec 03, 2015 | 6.523 | 6.553 | 6.459 | 6.489 | 985,877 | -0.03(-0.52%) |
Dec 02, 2015 | 6.610 | 6.614 | 6.519 | 6.523 | 1,116,530 | -0.08(-1.26%) |