Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.702 | 5.702 | 5.556 | 5.569 | 292,729 | -0.11(-1.86%) |
Feb 26, 2016 | 5.709 | 5.804 | 5.634 | 5.675 | 277,523 | -0.02(-0.42%) |
Feb 25, 2016 | 5.624 | 5.702 | 5.542 | 5.699 | 213,795 | +0.07(+1.27%) |
Feb 24, 2016 | 5.603 | 5.688 | 5.519 | 5.627 | 310,152 | -0.04(-0.78%) |
Feb 23, 2016 | 5.739 | 5.770 | 5.634 | 5.671 | 338,518 | -0.07(-1.18%) |
Feb 22, 2016 | 5.811 | 5.851 | 5.714 | 5.739 | 354,946 | -0.03(-0.59%) |
Feb 19, 2016 | 5.848 | 5.851 | 5.726 | 5.773 | 388,848 | -0.10(-1.62%) |
Feb 18, 2016 | 5.929 | 6.001 | 5.797 | 5.868 | 318,421 | -0.06(-1.03%) |
Feb 17, 2016 | 5.994 | 6.092 | 5.916 | 5.929 | 696,883 | -0.04(-0.63%) |
Feb 16, 2016 | 5.963 | 6.041 | 5.821 | 5.967 | 759,566 | +0.11(+1.80%) |
Feb 12, 2016 | 5.862 | 5.862 | 5.862 | 5.862 | 482,037 | +0.07(+1.23%) |
Feb 11, 2016 | 5.817 | 5.889 | 5.715 | 5.790 | 280,512 | -0.10(-1.62%) |
Feb 10, 2016 | 6.001 | 6.092 | 5.865 | 5.885 | 384,481 | -0.07(-1.25%) |
Feb 09, 2016 | 5.824 | 6.001 | 5.817 | 5.960 | 492,779 | +0.11(+1.80%) |
Feb 08, 2016 | 5.824 | 5.950 | 5.824 | 5.855 | 663,403 | -0.06(-0.98%) |
Feb 05, 2016 | 5.994 | 6.028 | 5.912 | 5.912 | 515,706 | -0.10(-1.58%) |
Feb 04, 2016 | 5.824 | 6.082 | 5.824 | 6.008 | 875,531 | +0.20(+3.51%) |
Feb 03, 2016 | 5.753 | 5.828 | 5.665 | 5.804 | 534,757 | +0.07(+1.30%) |
Feb 02, 2016 | 5.749 | 5.824 | 5.712 | 5.729 | 310,199 | -0.11(-1.80%) |
Feb 01, 2016 | 5.658 | 5.899 | 5.637 | 5.834 | 695,832 | +0.14(+2.38%) |
Jan 29, 2016 | 5.610 | 5.773 | 5.607 | 5.699 | 846,229 | +0.10(+1.70%) |
Jan 28, 2016 | 5.651 | 5.675 | 5.468 | 5.603 | 537,773 | +0.05(+0.92%) |
Jan 27, 2016 | 5.756 | 5.814 | 5.451 | 5.552 | 678,594 | -0.27(-4.66%) |
Jan 26, 2016 | 5.620 | 5.946 | 5.597 | 5.824 | 858,235 | +0.25(+4.45%) |
Jan 25, 2016 | 5.648 | 5.811 | 5.502 | 5.576 | 346,124 | -0.11(-1.97%) |
Jan 22, 2016 | 5.726 | 5.841 | 5.563 | 5.688 | 769,095 | +0.03(+0.54%) |
Jan 21, 2016 | 5.590 | 5.850 | 5.485 | 5.658 | 581,574 | +0.07(+1.22%) |
Jan 20, 2016 | 5.301 | 5.668 | 5.271 | 5.590 | 372,208 | +0.19(+3.46%) |
Jan 19, 2016 | 5.648 | 5.648 | 5.383 | 5.403 | 413,079 | -0.12(-2.09%) |
Jan 15, 2016 | 5.284 | 5.519 | 5.519 | 5.519 | 448,173 | +0.04(+0.74%) |
Jan 14, 2016 | 5.437 | 5.651 | 5.271 | 5.478 | 431,795 | +0.09(+1.70%) |
Jan 13, 2016 | 5.736 | 5.736 | 5.342 | 5.386 | 383,359 | -0.34(-5.93%) |
Jan 12, 2016 | 5.715 | 5.991 | 5.552 | 5.726 | 453,724 | +0.07(+1.32%) |
Jan 11, 2016 | 5.491 | 5.695 | 5.410 | 5.651 | 338,786 | +0.16(+2.84%) |
Jan 08, 2016 | 5.512 | 5.580 | 5.400 | 5.495 | 493,250 | +0.00(+0.06%) |
Jan 07, 2016 | 5.641 | 5.729 | 5.481 | 5.491 | 525,529 | -0.23(-4.04%) |
Jan 06, 2016 | 5.760 | 5.855 | 5.697 | 5.722 | 423,809 | -0.16(-2.66%) |
Jan 05, 2016 | 5.916 | 5.926 | 5.721 | 5.878 | 285,665 | -0.05(-0.80%) |
Jan 04, 2016 | 5.899 | 6.041 | 5.595 | 5.926 | 416,875 | -0.08(-1.41%) |
Dec 31, 2015 | 6.014 | 6.011 | 6.011 | 6.011 | 334,805 | -0.04(-0.67%) |
Dec 30, 2015 | 6.021 | 6.089 | 5.957 | 6.052 | 248,403 | +0.00(+0.06%) |
Dec 29, 2015 | 5.991 | 6.079 | 5.875 | 6.048 | 188,927 | +0.08(+1.37%) |
Dec 28, 2015 | 5.885 | 5.977 | 5.773 | 5.967 | 314,920 | +0.04(+0.75%) |
Dec 24, 2015 | 5.895 | 5.923 | 5.923 | 5.923 | 98,056 | +0.00(+0.06%) |
Dec 23, 2015 | 5.838 | 6.041 | 5.804 | 5.919 | 352,213 | +0.11(+1.81%) |
Dec 22, 2015 | 5.790 | 5.902 | 5.729 | 5.814 | 450,567 | +0.02(+0.35%) |
Dec 21, 2015 | 5.763 | 5.906 | 5.695 | 5.794 | 615,243 | +0.06(+1.13%) |
Dec 18, 2015 | 5.889 | 5.889 | 5.637 | 5.729 | 1,771,305 | -0.21(-3.54%) |
Dec 17, 2015 | 5.994 | 6.021 | 5.892 | 5.940 | 406,142 | -0.04(-0.63%) |
Dec 16, 2015 | 5.780 | 5.977 | 5.766 | 5.977 | 271,981 | +0.21(+3.71%) |
Dec 15, 2015 | 5.743 | 5.906 | 5.709 | 5.763 | 368,456 | +0.05(+0.95%) |
Dec 14, 2015 | 5.539 | 5.787 | 5.515 | 5.709 | 466,192 | +0.17(+3.00%) |
Dec 11, 2015 | 5.549 | 5.631 | 5.491 | 5.542 | 286,398 | -0.12(-2.19%) |
Dec 10, 2015 | 5.663 | 5.744 | 5.629 | 5.666 | 264,051 | +0.02(+0.42%) |
Dec 09, 2015 | 5.619 | 5.768 | 5.615 | 5.643 | 211,511 | -0.01(-0.24%) |
Dec 08, 2015 | 5.649 | 5.765 | 5.570 | 5.656 | 450,927 | -0.08(-1.36%) |
Dec 07, 2015 | 5.761 | 5.761 | 5.643 | 5.734 | 327,415 | -0.05(-0.94%) |
Dec 04, 2015 | 5.720 | 5.826 | 5.643 | 5.788 | 289,599 | +0.05(+0.83%) |
Dec 03, 2015 | 5.938 | 5.951 | 5.676 | 5.741 | 270,811 | -0.16(-2.70%) |
Dec 02, 2015 | 6.124 | 6.124 | 5.880 | 5.900 | 252,995 | -0.24(-3.87%) |