Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.014 | 6.014 | 5.849 | 5.849 | 6,122 | -0.08(-1.33%) |
Feb 26, 2016 | 5.942 | 5.942 | 5.928 | 5.928 | 4,829 | -0.01(-0.22%) |
Feb 25, 2016 | 5.941 | 5.948 | 5.941 | 5.941 | 1,334 | +0.01(+0.11%) |
Feb 24, 2016 | 5.988 | 5.988 | 5.935 | 5.935 | 7,627 | -0.04(-0.61%) |
Feb 22, 2016 | 5.961 | 5.971 | 5.971 | 5.971 | 44 | -0.20(-3.26%) |
Feb 19, 2016 | 6.040 | 6.172 | 6.040 | 6.172 | 3,303 | +0.14(+2.27%) |
Feb 18, 2016 | 6.027 | 6.035 | 6.027 | 6.035 | 983 | +0.04(+0.68%) |
Feb 17, 2016 | 6.041 | 6.063 | 5.941 | 5.994 | 3,897 | -0.05(-0.76%) |
Feb 16, 2016 | 6.040 | 6.040 | 6.040 | 6.040 | 608 | +0.07(+1.15%) |
Feb 12, 2016 | 5.948 | 5.972 | 5.972 | 5.972 | 1,973 | +0.02(+0.40%) |
Feb 11, 2016 | 5.948 | 5.948 | 5.948 | 5.948 | 965 | -0.11(-1.85%) |
Feb 10, 2016 | 6.060 | 6.060 | 6.060 | 6.060 | 317 | +0.13(+2.22%) |
Feb 04, 2016 | 5.928 | 5.929 | 5.929 | 5.929 | 3,795 | +0.00(+0.01%) |
Feb 03, 2016 | 5.928 | 5.928 | 5.928 | 5.928 | 1,890 | +0.03(+0.45%) |
Feb 02, 2016 | 5.892 | 5.902 | 5.874 | 5.902 | 3,215 | +0.11(+1.82%) |
Feb 01, 2016 | 5.928 | 5.928 | 5.794 | 5.797 | 2,173 | -0.16(-2.65%) |
Jan 29, 2016 | 5.968 | 6.113 | 5.935 | 5.955 | 9,315 | -0.01(-0.11%) |
Jan 28, 2016 | 6.113 | 6.113 | 5.961 | 5.961 | 3,056 | +0.00(+0.00%) |
Jan 27, 2016 | 6.069 | 6.069 | 5.961 | 5.961 | 3,976 | -0.01(-0.11%) |
Jan 26, 2016 | 5.968 | 5.968 | 5.968 | 5.968 | 2,599 | +0.00(+0.06%) |
Jan 25, 2016 | 5.961 | 5.964 | 5.961 | 5.964 | 803 | -0.10(-1.58%) |
Jan 22, 2016 | 6.165 | 6.165 | 6.060 | 6.060 | 1,196 | +0.09(+1.43%) |
Jan 21, 2016 | 5.961 | 5.974 | 5.961 | 5.974 | 1,671 | +0.01(+0.22%) |
Jan 20, 2016 | 6.198 | 6.198 | 5.961 | 5.961 | 1,332 | -0.14(-2.37%) |
Jan 19, 2016 | 6.106 | 6.106 | 6.106 | 6.106 | 2,046 | -0.11(-1.70%) |
Jan 15, 2016 | 6.212 | 6.212 | 6.212 | 6.212 | 303 | +0.19(+3.17%) |
Jan 12, 2016 | 6.020 | 6.020 | 6.020 | 6.020 | 83 | -0.06(-0.98%) |
Jan 11, 2016 | 6.080 | 6.080 | 6.080 | 6.080 | 286 | -0.08(-1.28%) |
Jan 08, 2016 | 6.159 | 6.159 | 6.159 | 6.159 | 528 | -0.03(-0.53%) |
Jan 07, 2016 | 6.106 | 6.192 | 5.994 | 6.192 | 2,977 | +0.26(+4.44%) |
Jan 06, 2016 | 6.165 | 6.294 | 5.803 | 5.928 | 8,553 | -0.11(-1.75%) |
Jan 05, 2016 | 6.258 | 6.258 | 6.034 | 6.034 | 7,044 | -0.26(-4.08%) |
Jan 04, 2016 | 6.376 | 6.422 | 6.291 | 6.291 | 11,176 | -0.03(-0.42%) |
Dec 31, 2015 | 6.363 | 6.317 | 6.317 | 6.317 | 6,679 | +0.06(+0.95%) |
Dec 30, 2015 | 6.291 | 6.422 | 6.258 | 6.258 | 5,082 | +0.01(+0.21%) |
Dec 29, 2015 | 6.218 | 6.244 | 6.203 | 6.244 | 3,692 | +0.05(+0.85%) |
Dec 28, 2015 | 6.218 | 6.218 | 6.192 | 6.192 | 3,280 | -0.06(-0.95%) |
Dec 24, 2015 | 6.225 | 6.251 | 6.251 | 6.251 | 10,171 | +0.03(+0.53%) |
Dec 23, 2015 | 6.047 | 6.218 | 6.044 | 6.218 | 14,226 | -0.02(-0.32%) |
Dec 22, 2015 | 6.172 | 6.258 | 6.023 | 6.238 | 7,961 | +0.16(+2.60%) |
Dec 21, 2015 | 6.086 | 6.086 | 5.972 | 6.080 | 5,006 | -0.17(-2.74%) |
Dec 18, 2015 | 6.020 | 6.251 | 6.020 | 6.251 | 5,601 | +0.39(+6.62%) |
Dec 17, 2015 | 6.185 | 6.185 | 5.863 | 5.863 | 803 | +0.01(+0.23%) |
Dec 16, 2015 | 6.060 | 6.060 | 5.844 | 5.850 | 6,151 | -0.32(-5.22%) |
Dec 15, 2015 | 6.132 | 6.192 | 6.119 | 6.172 | 1,902 | +0.18(+2.97%) |
Dec 14, 2015 | 6.027 | 6.073 | 5.994 | 5.994 | 2,219 | -0.19(-3.09%) |
Dec 11, 2015 | 6.001 | 6.185 | 5.770 | 6.185 | 3,799 | +0.24(+4.10%) |
Dec 10, 2015 | 5.941 | 5.941 | 5.941 | 5.941 | 1,635 | -0.00(-0.02%) |
Dec 09, 2015 | 6.192 | 6.192 | 5.829 | 5.943 | 1,615 | -0.14(-2.36%) |
Dec 08, 2015 | 6.027 | 6.093 | 5.849 | 6.086 | 11,281 | +0.32(+5.54%) |
Dec 07, 2015 | 5.862 | 6.139 | 5.767 | 5.767 | 9,763 | -0.42(-6.86%) |
Dec 04, 2015 | 6.247 | 6.251 | 5.840 | 6.192 | 7,983 | +0.12(+1.93%) |
Dec 03, 2015 | 6.144 | 6.144 | 6.074 | 6.074 | 1,499 | +0.13(+2.26%) |
Dec 02, 2015 | 5.970 | 6.106 | 5.833 | 5.940 | 7,235 | -0.02(-0.31%) |