Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.990 | 6.000 | 5.560 | 5.560 | 1,674 | -0.34(-5.78%) |
Feb 24, 2016 | 5.901 | 5.901 | 5.901 | 5.901 | 56 | +0.15(+2.63%) |
Feb 22, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 9 | +0.01(+0.17%) |
Feb 19, 2016 | 5.920 | 5.920 | 5.561 | 5.740 | 1,526 | -0.19(-3.20%) |
Feb 18, 2016 | 5.980 | 5.980 | 5.930 | 5.930 | 1,354 | -0.04(-0.67%) |
Feb 17, 2016 | 5.910 | 6.050 | 5.500 | 5.970 | 4,755 | +0.06(+0.96%) |
Feb 16, 2016 | 5.639 | 5.913 | 5.639 | 5.913 | 3,961 | -0.24(-3.94%) |
Feb 12, 2016 | 5.800 | 6.156 | 6.156 | 6.156 | 700 | +0.16(+2.60%) |
Feb 11, 2016 | 6.539 | 6.539 | 5.900 | 6.000 | 837 | +0.03(+0.42%) |
Feb 10, 2016 | 6.010 | 6.053 | 5.950 | 5.975 | 5,906 | -0.03(-0.42%) |
Feb 09, 2016 | 6.200 | 6.000 | 5.910 | 6.000 | 2,873 | +0.00(+0.00%) |
Feb 08, 2016 | 6.010 | 6.150 | 5.910 | 6.000 | 2,844 | -0.13(-2.12%) |
Feb 05, 2016 | 6.130 | 6.130 | 6.130 | 6.130 | 158 | -0.08(-1.32%) |
Feb 04, 2016 | 6.680 | 6.680 | 6.200 | 6.212 | 1,566 | -0.06(-0.93%) |
Feb 03, 2016 | 6.310 | 6.322 | 6.220 | 6.270 | 674 | -0.03(-0.48%) |
Feb 02, 2016 | 6.208 | 6.310 | 6.070 | 6.300 | 5,177 | +0.23(+3.79%) |
Feb 01, 2016 | 6.100 | 6.110 | 6.070 | 6.070 | 2,780 | -0.04(-0.65%) |
Jan 29, 2016 | 6.620 | 6.620 | 6.050 | 6.110 | 4,642 | +0.11(+1.83%) |
Jan 28, 2016 | 6.350 | 6.360 | 5.950 | 6.000 | 14,908 | -0.29(-4.61%) |
Jan 27, 2016 | 6.510 | 6.510 | 6.238 | 6.290 | 7,350 | +0.07(+1.13%) |
Jan 26, 2016 | 6.230 | 6.500 | 6.220 | 6.220 | 9,471 | +0.01(+0.16%) |
Jan 25, 2016 | 6.280 | 6.280 | 6.210 | 6.210 | 7,556 | -0.09(-1.43%) |
Jan 22, 2016 | 6.600 | 6.600 | 6.150 | 6.300 | 7,406 | -0.15(-2.33%) |
Jan 21, 2016 | 6.600 | 6.600 | 6.450 | 6.450 | 1,154 | -0.15(-2.24%) |
Jan 20, 2016 | 6.500 | 6.598 | 6.360 | 6.598 | 6,261 | +0.05(+0.81%) |
Jan 19, 2016 | 6.550 | 6.660 | 6.480 | 6.545 | 7,789 | -0.00(-0.08%) |
Jan 15, 2016 | 6.538 | 6.550 | 6.550 | 6.550 | 5,700 | -0.21(-3.11%) |
Jan 14, 2016 | 6.640 | 6.896 | 6.640 | 6.760 | 1,436 | +0.16(+2.42%) |
Jan 13, 2016 | 6.730 | 6.800 | 6.520 | 6.600 | 13,585 | -0.16(-2.37%) |
Jan 12, 2016 | 6.730 | 6.760 | 6.700 | 6.760 | 1,298 | -0.06(-0.88%) |
Jan 11, 2016 | 6.610 | 6.840 | 6.600 | 6.820 | 5,943 | -0.03(-0.44%) |
Jan 08, 2016 | 6.880 | 6.880 | 6.849 | 6.850 | 807 | -0.03(-0.44%) |
Jan 07, 2016 | 6.720 | 6.920 | 6.710 | 6.880 | 6,560 | -0.03(-0.45%) |
Jan 06, 2016 | 6.986 | 7.000 | 6.760 | 6.911 | 2,351 | -0.08(-1.13%) |
Jan 05, 2016 | 7.228 | 7.228 | 6.980 | 6.990 | 6,674 | +0.05(+0.72%) |
Jan 04, 2016 | 6.750 | 7.028 | 6.750 | 6.940 | 2,777 | -0.01(-0.14%) |
Dec 31, 2015 | 7.056 | 6.950 | 6.950 | 6.950 | 700 | -0.11(-1.54%) |
Dec 30, 2015 | 6.400 | 7.059 | 6.400 | 7.059 | 475 | +0.06(+0.84%) |
Dec 29, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 312 | -0.03(-0.43%) |
Dec 28, 2015 | 7.250 | 7.250 | 7.020 | 7.030 | 1,374 | -0.05(-0.71%) |
Dec 23, 2015 | 7.160 | 7.080 | 7.080 | 7.080 | 700 | +0.18(+2.61%) |
Dec 22, 2015 | 6.970 | 7.095 | 6.860 | 6.900 | 3,248 | -0.10(-1.43%) |
Dec 21, 2015 | 7.204 | 7.280 | 6.930 | 7.000 | 10,766 | +0.00(+0.00%) |
Dec 18, 2015 | 7.000 | 7.105 | 7.000 | 7.000 | 13,340 | -0.03(-0.46%) |
Dec 17, 2015 | 7.033 | 7.033 | 7.033 | 7.033 | 638 | -0.03(-0.39%) |
Dec 16, 2015 | 7.060 | 7.060 | 7.060 | 7.060 | 165 | -0.04(-0.56%) |
Dec 15, 2015 | 7.100 | 7.120 | 7.000 | 7.100 | 21,503 | -0.05(-0.70%) |
Dec 14, 2015 | 7.120 | 7.234 | 7.020 | 7.150 | 23,981 | -0.03(-0.42%) |
Dec 11, 2015 | 7.380 | 7.410 | 7.038 | 7.180 | 8,383 | +0.03(+0.42%) |
Dec 10, 2015 | 7.420 | 7.430 | 7.080 | 7.150 | 7,522 | +0.03(+0.42%) |
Dec 09, 2015 | 7.130 | 7.390 | 7.120 | 7.120 | 4,772 | +0.00(+0.00%) |
Dec 08, 2015 | 7.110 | 7.194 | 7.045 | 7.120 | 21,736 | +0.13(+1.86%) |
Dec 07, 2015 | 7.300 | 7.350 | 6.990 | 6.990 | 15,202 | -0.38(-5.16%) |
Dec 04, 2015 | 7.250 | 7.436 | 7.250 | 7.370 | 10,849 | -0.08(-1.07%) |
Dec 03, 2015 | 7.440 | 7.480 | 7.250 | 7.450 | 2,616 | +0.02(+0.27%) |
Dec 02, 2015 | 7.140 | 7.450 | 7.125 | 7.430 | 8,070 | +0.09(+1.23%) |