Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.540 | 6.610 | 6.525 | 6.530 | 1,660,578 | -0.04(-0.61%) |
Feb 26, 2016 | 6.550 | 6.650 | 6.510 | 6.570 | 1,615,949 | +0.05(+0.77%) |
Feb 25, 2016 | 6.430 | 6.530 | 6.360 | 6.520 | 1,365,804 | +0.07(+1.09%) |
Feb 24, 2016 | 6.250 | 6.470 | 6.250 | 6.450 | 1,942,573 | +0.12(+1.90%) |
Feb 23, 2016 | 6.330 | 6.470 | 6.260 | 6.330 | 2,070,904 | -0.05(-0.78%) |
Feb 22, 2016 | 6.300 | 6.410 | 6.270 | 6.380 | 3,454,222 | +0.09(+1.43%) |
Feb 19, 2016 | 6.260 | 6.390 | 6.190 | 6.290 | 1,650,898 | -0.05(-0.79%) |
Feb 18, 2016 | 6.140 | 6.340 | 6.070 | 6.340 | 1,908,005 | +0.23(+3.76%) |
Feb 17, 2016 | 6.100 | 6.170 | 6.040 | 6.110 | 2,633,332 | +0.06(+0.99%) |
Feb 16, 2016 | 6.000 | 6.100 | 5.900 | 6.050 | 3,240,002 | +0.10(+1.68%) |
Feb 12, 2016 | 5.870 | 5.950 | 5.950 | 5.950 | 2,060,600 | +0.12(+2.06%) |
Feb 11, 2016 | 5.800 | 5.930 | 5.800 | 5.830 | 2,515,746 | -0.06(-1.02%) |
Feb 10, 2016 | 5.920 | 6.080 | 5.840 | 5.890 | 3,538,184 | +0.01(+0.17%) |
Feb 09, 2016 | 5.740 | 5.975 | 5.720 | 5.880 | 2,935,830 | +0.09(+1.55%) |
Feb 08, 2016 | 5.900 | 5.990 | 5.750 | 5.790 | 2,137,227 | -0.16(-2.69%) |
Feb 05, 2016 | 5.950 | 6.110 | 5.935 | 5.950 | 3,667,603 | -0.05(-0.83%) |
Feb 04, 2016 | 5.850 | 6.080 | 5.770 | 6.000 | 5,086,412 | +0.15(+2.56%) |
Feb 03, 2016 | 5.240 | 6.040 | 5.140 | 5.850 | 11,589,194 | +0.82(+16.30%) |
Feb 02, 2016 | 4.980 | 5.040 | 4.880 | 5.030 | 4,125,889 | +0.02(+0.40%) |
Feb 01, 2016 | 4.960 | 5.020 | 4.880 | 5.010 | 3,551,783 | +0.01(+0.20%) |
Jan 29, 2016 | 4.830 | 5.030 | 4.800 | 5.000 | 5,353,329 | +0.21(+4.38%) |
Jan 28, 2016 | 4.900 | 4.960 | 4.750 | 4.790 | 2,337,485 | -0.08(-1.64%) |
Jan 27, 2016 | 4.900 | 4.970 | 4.820 | 4.870 | 1,550,656 | -0.03(-0.61%) |
Jan 26, 2016 | 4.950 | 4.990 | 4.835 | 4.900 | 1,553,987 | -0.01(-0.20%) |
Jan 25, 2016 | 4.890 | 4.995 | 4.850 | 4.910 | 2,054,388 | +0.01(+0.20%) |
Jan 22, 2016 | 4.830 | 4.970 | 4.735 | 4.900 | 2,139,651 | +0.17(+3.59%) |
Jan 21, 2016 | 4.750 | 4.900 | 4.675 | 4.730 | 4,583,757 | +0.00(+0.00%) |
Jan 20, 2016 | 4.880 | 4.880 | 4.690 | 4.730 | 5,512,113 | -0.21(-4.25%) |
Jan 19, 2016 | 5.100 | 5.210 | 4.840 | 4.940 | 4,373,622 | -0.12(-2.37%) |
Jan 15, 2016 | 5.120 | 5.060 | 5.060 | 5.060 | 5,435,700 | -0.12(-2.32%) |
Jan 14, 2016 | 5.260 | 5.300 | 5.090 | 5.180 | 2,222,671 | -0.08(-1.52%) |
Jan 13, 2016 | 5.450 | 5.540 | 5.230 | 5.260 | 2,388,054 | -0.18(-3.31%) |
Jan 12, 2016 | 5.520 | 5.590 | 5.330 | 5.440 | 1,685,167 | -0.04(-0.73%) |
Jan 11, 2016 | 5.540 | 5.600 | 5.340 | 5.480 | 2,326,613 | -0.02(-0.36%) |
Jan 08, 2016 | 5.550 | 5.620 | 5.420 | 5.500 | 2,543,974 | -0.08(-1.43%) |
Jan 07, 2016 | 5.860 | 5.870 | 5.490 | 5.580 | 3,499,573 | -0.37(-6.22%) |
Jan 06, 2016 | 5.980 | 6.130 | 5.885 | 5.950 | 2,128,404 | -0.09(-1.49%) |
Jan 05, 2016 | 6.100 | 6.100 | 5.955 | 6.040 | 1,810,943 | -0.05(-0.82%) |
Jan 04, 2016 | 5.990 | 6.130 | 5.750 | 6.090 | 1,942,275 | +0.00(+0.00%) |
Dec 31, 2015 | 6.050 | 6.090 | 6.090 | 6.090 | 1,233,100 | +0.00(+0.00%) |
Dec 30, 2015 | 6.140 | 6.170 | 6.090 | 6.090 | 1,437,945 | -0.05(-0.81%) |
Dec 29, 2015 | 6.150 | 6.160 | 6.065 | 6.140 | 927,867 | +0.03(+0.49%) |
Dec 28, 2015 | 6.170 | 6.210 | 6.070 | 6.110 | 1,707,516 | -0.10(-1.61%) |
Dec 24, 2015 | 6.140 | 6.210 | 6.210 | 6.210 | 1,052,600 | +0.05(+0.81%) |
Dec 23, 2015 | 6.050 | 6.160 | 6.030 | 6.160 | 2,308,511 | +0.13(+2.16%) |
Dec 22, 2015 | 6.020 | 6.070 | 5.990 | 6.030 | 1,311,595 | +0.03(+0.50%) |
Dec 21, 2015 | 6.100 | 6.150 | 5.975 | 6.000 | 2,826,525 | -0.05(-0.83%) |
Dec 18, 2015 | 5.920 | 6.100 | 5.890 | 6.050 | 5,327,205 | +0.12(+2.02%) |
Dec 17, 2015 | 5.930 | 6.040 | 5.872 | 5.930 | 2,010,816 | -0.03(-0.50%) |
Dec 16, 2015 | 5.830 | 5.990 | 5.795 | 5.960 | 2,159,863 | +0.20(+3.47%) |
Dec 15, 2015 | 5.800 | 5.890 | 5.750 | 5.760 | 1,489,369 | -0.00(-0.09%) |
Dec 14, 2015 | 5.830 | 5.840 | 5.660 | 5.765 | 2,706,658 | -0.08(-1.28%) |
Dec 11, 2015 | 5.790 | 6.030 | 5.770 | 5.840 | 2,405,822 | -0.01(-0.17%) |
Dec 10, 2015 | 6.040 | 6.050 | 5.850 | 5.850 | 2,012,514 | -0.21(-3.47%) |
Dec 09, 2015 | 6.120 | 6.210 | 5.950 | 6.060 | 2,299,589 | -0.08(-1.30%) |
Dec 08, 2015 | 6.260 | 6.260 | 6.100 | 6.140 | 1,363,146 | -0.16(-2.54%) |
Dec 07, 2015 | 6.300 | 6.370 | 6.250 | 6.300 | 1,000,944 | -0.02(-0.32%) |
Dec 04, 2015 | 6.210 | 6.390 | 6.190 | 6.320 | 1,947,596 | +0.12(+1.94%) |
Dec 03, 2015 | 6.350 | 6.390 | 6.120 | 6.200 | 3,087,124 | -0.10(-1.59%) |
Dec 02, 2015 | 6.400 | 6.480 | 6.280 | 6.300 | 2,399,312 | -0.09(-1.41%) |
Dec 01, 2015 | 6.400 | 6.440 | 6.340 | 6.390 | 1,686,402 | +0.03(+0.47%) |
Nov 30, 2015 | 6.360 | 6.460 | 6.330 | 6.360 | 1,560,070 | -0.01(-0.16%) |
Nov 27, 2015 | 6.350 | 6.410 | 6.285 | 6.370 | 525,655 | +0.02(+0.31%) |
Nov 25, 2015 | 6.360 | 6.350 | 6.350 | 6.350 | 1,855,500 | -0.02(-0.31%) |
Nov 24, 2015 | 6.270 | 6.390 | 6.270 | 6.370 | 1,404,568 | +0.07(+1.11%) |
Nov 23, 2015 | 6.240 | 6.410 | 6.190 | 6.300 | 1,489,425 | +0.02(+0.32%) |
Nov 20, 2015 | 6.310 | 6.450 | 6.235 | 6.280 | 1,425,510 | +0.02(+0.32%) |
Nov 19, 2015 | 6.120 | 6.270 | 6.120 | 6.260 | 1,626,503 | +0.12(+1.95%) |
Nov 18, 2015 | 6.130 | 6.200 | 6.085 | 6.140 | 1,605,341 | +0.05(+0.82%) |
Nov 17, 2015 | 6.200 | 6.250 | 6.070 | 6.090 | 1,339,578 | -0.07(-1.14%) |
Nov 16, 2015 | 6.100 | 6.230 | 6.020 | 6.160 | 851,489 | +0.04(+0.65%) |
Nov 13, 2015 | 6.230 | 6.260 | 6.120 | 6.120 | 842,123 | -0.13(-2.08%) |
Nov 12, 2015 | 6.350 | 6.440 | 6.200 | 6.250 | 1,119,912 | -0.16(-2.50%) |
Nov 11, 2015 | 6.380 | 6.470 | 6.340 | 6.410 | 1,106,901 | +0.03(+0.47%) |
Nov 10, 2015 | 6.380 | 6.440 | 6.230 | 6.380 | 929,474 | +0.00(+0.00%) |
Nov 09, 2015 | 6.500 | 6.530 | 6.330 | 6.380 | 1,916,261 | -0.15(-2.30%) |
Nov 06, 2015 | 6.300 | 6.560 | 6.220 | 6.530 | 2,414,701 | +0.22(+3.49%) |
Nov 05, 2015 | 6.350 | 6.390 | 6.225 | 6.310 | 1,782,039 | -0.02(-0.32%) |
Nov 04, 2015 | 6.340 | 6.380 | 6.230 | 6.330 | 1,649,786 | +0.01(+0.16%) |
Nov 03, 2015 | 5.890 | 6.390 | 5.850 | 6.320 | 3,714,005 | +0.39(+6.58%) |
Nov 02, 2015 | 5.920 | 5.990 | 5.850 | 5.930 | 2,279,107 | -0.02(-0.34%) |
Oct 30, 2015 | 5.960 | 6.080 | 5.930 | 5.950 | 1,444,098 | -0.03(-0.50%) |
Oct 29, 2015 | 6.020 | 6.170 | 5.980 | 5.980 | 1,280,823 | -0.09(-1.48%) |
Oct 28, 2015 | 5.750 | 6.110 | 5.720 | 6.070 | 2,091,556 | +0.37(+6.49%) |
Oct 27, 2015 | 5.860 | 5.950 | 5.700 | 5.700 | 2,502,814 | -0.21(-3.55%) |
Oct 26, 2015 | 5.900 | 5.950 | 5.840 | 5.910 | 850,062 | -0.02(-0.34%) |
Oct 23, 2015 | 5.930 | 6.040 | 5.740 | 5.930 | 1,701,919 | -0.03(-0.42%) |
Oct 22, 2015 | 5.870 | 6.100 | 5.870 | 5.955 | 1,323,051 | +0.12(+2.14%) |
Oct 21, 2015 | 5.910 | 5.960 | 5.800 | 5.830 | 910,209 | -0.09(-1.52%) |
Oct 20, 2015 | 5.900 | 6.000 | 5.860 | 5.920 | 686,100 | -0.01(-0.17%) |
Oct 19, 2015 | 5.960 | 6.000 | 5.860 | 5.930 | 705,902 | -0.06(-1.00%) |
Oct 16, 2015 | 5.920 | 6.000 | 5.820 | 5.990 | 1,566,814 | +0.05(+0.84%) |
Oct 15, 2015 | 5.860 | 5.950 | 5.770 | 5.940 | 735,914 | +0.11(+1.89%) |
Oct 14, 2015 | 5.770 | 5.890 | 5.735 | 5.830 | 1,340,655 | +0.04(+0.69%) |
Oct 13, 2015 | 5.730 | 5.820 | 5.680 | 5.790 | 973,339 | +0.00(+0.00%) |
Oct 12, 2015 | 5.870 | 5.870 | 5.730 | 5.790 | 657,955 | -0.05(-0.86%) |
Oct 09, 2015 | 5.750 | 5.890 | 5.450 | 5.840 | 1,444,911 | -0.01(-0.17%) |
Oct 08, 2015 | 5.830 | 5.880 | 5.780 | 5.850 | 939,204 | +0.05(+0.86%) |
Oct 07, 2015 | 5.740 | 5.870 | 5.700 | 5.800 | 1,039,878 | +0.06(+1.05%) |
Oct 06, 2015 | 5.740 | 5.810 | 5.680 | 5.740 | 1,643,801 | -0.01(-0.17%) |
Oct 05, 2015 | 5.740 | 5.890 | 5.700 | 5.750 | 2,401,891 | +0.02(+0.35%) |
Oct 02, 2015 | 5.410 | 5.730 | 5.360 | 5.730 | 2,669,797 | +0.23(+4.18%) |
Oct 01, 2015 | 5.410 | 5.510 | 5.282 | 5.500 | 2,021,847 | +0.13(+2.42%) |
Sep 30, 2015 | 5.330 | 5.470 | 5.265 | 5.370 | 2,142,217 | +0.03(+0.56%) |
Sep 29, 2015 | 5.390 | 5.430 | 5.280 | 5.340 | 1,925,260 | -0.02(-0.37%) |
Sep 28, 2015 | 5.470 | 5.510 | 5.300 | 5.360 | 3,383,695 | -0.16(-2.90%) |
Sep 25, 2015 | 5.370 | 5.520 | 5.310 | 5.520 | 3,487,200 | +0.18(+3.37%) |
Sep 24, 2015 | 5.130 | 5.350 | 5.090 | 5.340 | 1,898,041 | +0.14(+2.69%) |
Sep 23, 2015 | 5.330 | 5.330 | 5.180 | 5.200 | 971,741 | -0.10(-1.89%) |
Sep 22, 2015 | 5.350 | 5.485 | 5.240 | 5.300 | 1,030,397 | -0.14(-2.57%) |
Sep 21, 2015 | 5.540 | 5.560 | 5.410 | 5.440 | 1,062,839 | -0.05(-0.91%) |
Sep 18, 2015 | 5.550 | 5.600 | 5.450 | 5.490 | 1,769,150 | -0.12(-2.14%) |
Sep 17, 2015 | 5.610 | 5.670 | 5.550 | 5.610 | 1,519,711 | +0.01(+0.18%) |
Sep 16, 2015 | 5.580 | 5.660 | 5.550 | 5.600 | 1,506,280 | -0.01(-0.18%) |
Sep 15, 2015 | 5.890 | 5.890 | 5.500 | 5.610 | 2,209,858 | +0.21(+3.89%) |
Sep 14, 2015 | 5.390 | 5.420 | 5.350 | 5.400 | 1,257,302 | +0.01(+0.19%) |
Sep 11, 2015 | 5.500 | 5.510 | 5.370 | 5.390 | 1,509,230 | -0.12(-2.18%) |
Sep 10, 2015 | 5.550 | 5.640 | 5.500 | 5.510 | 1,630,793 | -0.05(-0.90%) |
Sep 09, 2015 | 5.650 | 5.710 | 5.560 | 5.560 | 1,766,576 | -0.06(-1.07%) |
Sep 08, 2015 | 5.560 | 5.640 | 5.485 | 5.620 | 2,513,780 | +0.07(+1.26%) |
Sep 04, 2015 | 5.730 | 5.550 | 5.550 | 5.550 | 1,634,200 | -0.23(-3.98%) |
Sep 03, 2015 | 5.640 | 5.810 | 5.620 | 5.780 | 2,110,384 | +0.12(+2.12%) |
Sep 02, 2015 | 5.720 | 5.720 | 5.595 | 5.660 | 2,650,611 | +0.00(+0.00%) |
Sep 01, 2015 | 5.360 | 5.750 | 5.300 | 5.660 | 7,332,156 | +0.29(+5.40%) |
Aug 31, 2015 | 5.320 | 5.490 | 5.320 | 5.370 | 1,585,622 | -0.18(-3.24%) |
Aug 28, 2015 | 5.540 | 5.630 | 5.510 | 5.550 | 2,285,009 | +0.04(+0.73%) |
Aug 27, 2015 | 5.380 | 5.540 | 5.200 | 5.510 | 3,145,922 | +0.10(+1.85%) |
Aug 26, 2015 | 5.270 | 5.435 | 5.200 | 5.410 | 2,548,409 | +0.18(+3.44%) |
Aug 25, 2015 | 5.200 | 5.410 | 5.150 | 5.230 | 3,886,648 | +0.05(+0.97%) |
Aug 24, 2015 | 5.000 | 5.330 | 4.990 | 5.180 | 4,254,730 | -0.17(-3.18%) |
Aug 21, 2015 | 5.310 | 5.440 | 5.300 | 5.350 | 2,968,239 | -0.07(-1.29%) |
Aug 20, 2015 | 5.540 | 5.550 | 5.370 | 5.420 | 2,520,256 | -0.11(-1.99%) |
Aug 19, 2015 | 5.680 | 5.690 | 5.520 | 5.530 | 2,003,558 | -0.11(-1.95%) |
Aug 18, 2015 | 5.610 | 5.690 | 5.520 | 5.640 | 3,348,040 | -0.01(-0.18%) |
Aug 17, 2015 | 5.680 | 5.710 | 5.600 | 5.650 | 4,496,452 | -0.03(-0.53%) |
Aug 14, 2015 | 5.820 | 5.930 | 5.660 | 5.680 | 3,884,062 | -0.21(-3.57%) |
Aug 13, 2015 | 5.680 | 6.020 | 5.440 | 5.890 | 7,437,836 | +0.33(+5.94%) |
Aug 12, 2015 | 5.660 | 5.760 | 5.260 | 5.560 | 14,846,578 | -0.29(-4.96%) |
Aug 11, 2015 | 6.080 | 6.137 | 5.830 | 5.850 | 6,223,596 | -0.36(-5.80%) |
Aug 10, 2015 | 6.090 | 6.230 | 6.000 | 6.210 | 2,067,182 | +0.02(+0.32%) |
Aug 07, 2015 | 6.090 | 6.240 | 5.860 | 6.190 | 4,023,930 | +0.07(+1.14%) |
Aug 06, 2015 | 6.270 | 6.280 | 5.970 | 6.120 | 5,145,359 | -0.17(-2.70%) |
Aug 05, 2015 | 6.390 | 6.540 | 6.070 | 6.290 | 4,891,653 | +0.05(+0.80%) |
Aug 04, 2015 | 6.880 | 6.880 | 6.019 | 6.240 | 5,665,203 | +2.67(+74.68%) |
Aug 03, 2015 | 4.357 | 4.357 | 3.538 | 3.572 | 32,909 | -0.58(-13.97%) |
Jul 31, 2015 | 4.152 | 4.152 | 4.152 | 4.152 | 404 | +0.02(+0.41%) |
Jul 30, 2015 | 3.885 | 4.135 | 3.885 | 4.135 | 527 | +0.08(+1.96%) |
Jul 29, 2015 | 4.033 | 4.067 | 3.811 | 4.056 | 9,141 | -0.01(-0.28%) |
Jul 28, 2015 | 3.993 | 4.067 | 3.931 | 4.067 | 7,647 | -0.14(-3.38%) |
Jul 27, 2015 | 4.465 | 4.465 | 3.982 | 4.209 | 3,164 | -0.31(-6.80%) |
Jul 24, 2015 | 4.465 | 4.943 | 4.465 | 4.516 | 1,810 | -0.06(-1.24%) |