Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.976 | 6.026 | 5.976 | 6.020 | 281,600 | +0.04(+0.64%) |
Feb 26, 2016 | 5.976 | 5.993 | 5.965 | 5.982 | 227,116 | +0.03(+0.46%) |
Feb 25, 2016 | 5.927 | 5.960 | 5.916 | 5.955 | 253,128 | +0.02(+0.28%) |
Feb 24, 2016 | 5.938 | 5.949 | 5.900 | 5.938 | 426,779 | -0.03(-0.46%) |
Feb 23, 2016 | 5.987 | 6.004 | 5.960 | 5.965 | 327,489 | -0.03(-0.55%) |
Feb 22, 2016 | 5.944 | 6.004 | 5.916 | 5.998 | 572,505 | +0.09(+1.57%) |
Feb 19, 2016 | 5.873 | 5.916 | 5.856 | 5.905 | 374,966 | +0.04(+0.65%) |
Feb 18, 2016 | 5.873 | 5.889 | 5.834 | 5.867 | 296,585 | +0.03(+0.56%) |
Feb 17, 2016 | 5.752 | 5.845 | 5.747 | 5.834 | 322,311 | +0.08(+1.42%) |
Feb 16, 2016 | 5.709 | 5.758 | 5.687 | 5.752 | 362,491 | +0.06(+1.06%) |
Feb 12, 2016 | 5.665 | 5.692 | 5.692 | 5.692 | 284,463 | +0.03(+0.48%) |
Feb 11, 2016 | 5.665 | 5.687 | 5.627 | 5.665 | 474,131 | -0.05(-0.96%) |
Feb 10, 2016 | 5.769 | 5.780 | 5.720 | 5.720 | 370,245 | -0.06(-1.04%) |
Feb 09, 2016 | 5.714 | 5.785 | 5.693 | 5.780 | 744,662 | +0.02(+0.28%) |
Feb 08, 2016 | 5.851 | 5.851 | 5.725 | 5.763 | 718,641 | -0.13(-2.13%) |
Feb 05, 2016 | 5.911 | 5.938 | 5.878 | 5.889 | 607,201 | -0.04(-0.65%) |
Feb 04, 2016 | 5.889 | 5.927 | 5.862 | 5.927 | 345,762 | +0.02(+0.28%) |
Feb 03, 2016 | 5.905 | 5.911 | 5.821 | 5.911 | 780,740 | +0.06(+0.94%) |
Feb 02, 2016 | 5.845 | 5.869 | 5.812 | 5.856 | 473,968 | +0.00(+0.00%) |
Feb 01, 2016 | 5.834 | 5.877 | 5.818 | 5.856 | 376,722 | +0.01(+0.09%) |
Jan 29, 2016 | 5.818 | 5.877 | 5.818 | 5.850 | 378,240 | +0.04(+0.75%) |
Jan 28, 2016 | 5.791 | 5.820 | 5.736 | 5.807 | 360,793 | +0.05(+0.94%) |
Jan 27, 2016 | 5.801 | 5.801 | 5.742 | 5.753 | 432,490 | -0.04(-0.75%) |
Jan 26, 2016 | 5.720 | 5.801 | 5.715 | 5.796 | 682,605 | +0.09(+1.52%) |
Jan 25, 2016 | 5.709 | 5.747 | 5.674 | 5.709 | 917,075 | +0.01(+0.19%) |
Jan 22, 2016 | 5.650 | 5.693 | 5.601 | 5.698 | 755,692 | +0.17(+3.14%) |
Jan 21, 2016 | 5.476 | 5.548 | 5.438 | 5.525 | 623,721 | +0.05(+0.89%) |
Jan 20, 2016 | 5.563 | 5.585 | 5.389 | 5.476 | 1,043,279 | -0.17(-2.98%) |
Jan 19, 2016 | 5.736 | 5.742 | 5.639 | 5.644 | 593,599 | -0.05(-0.86%) |
Jan 15, 2016 | 5.693 | 5.693 | 5.693 | 5.693 | 598,493 | -0.07(-1.22%) |
Jan 14, 2016 | 5.791 | 5.801 | 5.726 | 5.764 | 517,390 | -0.02(-0.37%) |
Jan 13, 2016 | 5.894 | 5.894 | 5.774 | 5.785 | 469,717 | -0.08(-1.30%) |
Jan 12, 2016 | 5.894 | 5.918 | 5.856 | 5.861 | 280,511 | -0.03(-0.46%) |
Jan 11, 2016 | 5.953 | 5.975 | 5.867 | 5.888 | 474,969 | -0.07(-1.18%) |
Jan 08, 2016 | 5.948 | 5.975 | 5.926 | 5.959 | 402,650 | +0.02(+0.27%) |
Jan 07, 2016 | 6.035 | 6.035 | 5.937 | 5.942 | 528,201 | -0.12(-2.06%) |
Jan 06, 2016 | 5.975 | 6.078 | 5.972 | 6.067 | 1,038,893 | +0.08(+1.27%) |
Jan 05, 2016 | 5.964 | 6.037 | 5.964 | 5.991 | 937,676 | +0.02(+0.27%) |
Jan 04, 2016 | 5.829 | 5.980 | 5.812 | 5.975 | 1,241,975 | +0.13(+2.23%) |
Dec 31, 2015 | 5.812 | 5.845 | 5.845 | 5.845 | 529,146 | +0.03(+0.47%) |
Dec 30, 2015 | 5.818 | 5.839 | 5.801 | 5.818 | 455,812 | -0.01(-0.19%) |
Dec 29, 2015 | 5.834 | 5.872 | 5.823 | 5.829 | 649,259 | -0.01(-0.09%) |
Dec 28, 2015 | 5.883 | 5.894 | 5.829 | 5.834 | 487,642 | -0.07(-1.19%) |
Dec 24, 2015 | 5.915 | 5.904 | 5.904 | 5.904 | 214,498 | -0.03(-0.46%) |
Dec 23, 2015 | 5.937 | 5.970 | 5.922 | 5.932 | 634,010 | +0.01(+0.16%) |
Dec 22, 2015 | 5.890 | 5.927 | 5.853 | 5.922 | 558,769 | +0.02(+0.36%) |
Dec 21, 2015 | 5.858 | 5.906 | 5.858 | 5.901 | 804,539 | +0.05(+0.91%) |
Dec 18, 2015 | 5.821 | 5.853 | 5.784 | 5.848 | 475,806 | +0.03(+0.46%) |
Dec 17, 2015 | 5.741 | 5.826 | 5.736 | 5.821 | 540,802 | +0.07(+1.30%) |
Dec 16, 2015 | 5.635 | 5.761 | 5.635 | 5.747 | 581,280 | +0.13(+2.27%) |
Dec 15, 2015 | 5.598 | 5.662 | 5.587 | 5.619 | 754,302 | +0.03(+0.57%) |
Dec 14, 2015 | 5.603 | 5.619 | 5.545 | 5.587 | 1,124,065 | -0.06(-1.13%) |
Dec 11, 2015 | 5.688 | 5.716 | 5.608 | 5.651 | 717,501 | -0.08(-1.39%) |
Dec 10, 2015 | 5.794 | 5.794 | 5.725 | 5.731 | 507,723 | -0.07(-1.28%) |
Dec 09, 2015 | 5.805 | 5.842 | 5.800 | 5.805 | 375,019 | +0.00(+0.00%) |
Dec 08, 2015 | 5.778 | 5.826 | 5.768 | 5.805 | 703,786 | +0.00(+0.00%) |
Dec 07, 2015 | 5.837 | 5.848 | 5.800 | 5.805 | 570,834 | -0.03(-0.55%) |
Dec 04, 2015 | 5.901 | 5.901 | 5.837 | 5.837 | 512,407 | -0.06(-1.08%) |
Dec 03, 2015 | 5.943 | 5.949 | 5.879 | 5.901 | 507,606 | -0.04(-0.63%) |
Dec 02, 2015 | 5.927 | 5.938 | 5.911 | 5.938 | 462,580 | +0.02(+0.28%) |