Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.101 | 6.246 | 6.101 | 6.192 | 4,598,042 | +0.07(+1.11%) |
Feb 26, 2016 | 6.110 | 6.178 | 6.020 | 6.124 | 4,659,681 | +0.05(+0.90%) |
Feb 25, 2016 | 5.870 | 6.165 | 5.870 | 6.069 | 6,064,963 | +0.21(+3.64%) |
Feb 24, 2016 | 5.829 | 5.920 | 5.725 | 5.856 | 4,634,396 | +0.00(+0.00%) |
Feb 23, 2016 | 5.816 | 5.870 | 5.761 | 5.856 | 3,321,950 | +0.04(+0.70%) |
Feb 22, 2016 | 5.825 | 5.915 | 5.788 | 5.816 | 8,037,348 | +0.04(+0.63%) |
Feb 19, 2016 | 5.875 | 5.906 | 5.752 | 5.779 | 4,876,579 | -0.13(-2.15%) |
Feb 18, 2016 | 6.020 | 6.051 | 5.870 | 5.906 | 5,274,622 | -0.08(-1.36%) |
Feb 17, 2016 | 5.924 | 6.092 | 5.924 | 5.988 | 3,914,713 | +0.12(+2.09%) |
Feb 16, 2016 | 5.884 | 5.961 | 5.856 | 5.866 | 3,948,784 | +0.03(+0.54%) |
Feb 12, 2016 | 5.730 | 5.834 | 5.834 | 5.834 | 5,152,161 | +0.15(+2.63%) |
Feb 11, 2016 | 5.720 | 5.757 | 5.580 | 5.684 | 6,246,960 | -0.13(-2.18%) |
Feb 10, 2016 | 5.884 | 5.920 | 5.807 | 5.811 | 5,903,455 | -0.08(-1.31%) |
Feb 09, 2016 | 5.893 | 5.983 | 5.856 | 5.888 | 5,008,756 | -0.04(-0.69%) |
Feb 08, 2016 | 6.106 | 6.119 | 5.888 | 5.929 | 7,893,993 | -0.24(-3.82%) |
Feb 05, 2016 | 6.160 | 6.228 | 6.148 | 6.165 | 3,475,414 | -0.00(-0.07%) |
Feb 04, 2016 | 6.205 | 6.247 | 6.165 | 6.169 | 3,503,784 | -0.04(-0.62%) |
Feb 03, 2016 | 6.219 | 6.251 | 6.081 | 6.208 | 4,114,916 | -0.01(-0.11%) |
Feb 02, 2016 | 6.251 | 6.310 | 6.170 | 6.215 | 4,196,756 | -0.10(-1.65%) |
Feb 01, 2016 | 6.233 | 6.369 | 6.187 | 6.319 | 2,078,398 | +0.02(+0.29%) |
Jan 29, 2016 | 6.237 | 6.335 | 6.237 | 6.301 | 2,985,945 | +0.06(+1.02%) |
Jan 28, 2016 | 6.310 | 6.328 | 6.196 | 6.237 | 2,506,607 | +0.01(+0.15%) |
Jan 27, 2016 | 6.260 | 6.353 | 6.192 | 6.228 | 4,622,920 | -0.05(-0.79%) |
Jan 26, 2016 | 6.205 | 6.314 | 6.187 | 6.278 | 2,937,371 | +0.10(+1.69%) |
Jan 25, 2016 | 6.215 | 6.246 | 6.151 | 6.174 | 3,583,727 | -0.08(-1.30%) |
Jan 22, 2016 | 6.174 | 6.301 | 6.119 | 6.255 | 3,440,270 | +0.19(+3.06%) |
Jan 21, 2016 | 5.947 | 6.237 | 5.938 | 6.069 | 4,310,384 | +0.08(+1.29%) |
Jan 20, 2016 | 5.983 | 6.065 | 5.761 | 5.992 | 8,187,854 | -0.15(-2.51%) |
Jan 19, 2016 | 6.165 | 6.233 | 6.060 | 6.147 | 6,975,779 | +0.03(+0.52%) |
Jan 15, 2016 | 6.079 | 6.115 | 6.115 | 6.115 | 7,281,282 | -0.11(-1.75%) |
Jan 14, 2016 | 6.165 | 6.283 | 5.995 | 6.224 | 4,567,856 | +0.06(+1.03%) |
Jan 13, 2016 | 6.355 | 6.373 | 6.137 | 6.160 | 4,775,085 | -0.17(-2.72%) |
Jan 12, 2016 | 6.314 | 6.346 | 6.201 | 6.332 | 5,338,721 | +0.07(+1.09%) |
Jan 11, 2016 | 6.319 | 6.364 | 6.246 | 6.264 | 5,568,026 | -0.04(-0.65%) |
Jan 08, 2016 | 6.441 | 6.446 | 6.292 | 6.305 | 4,196,055 | -0.08(-1.21%) |
Jan 07, 2016 | 6.496 | 6.541 | 6.364 | 6.382 | 4,877,047 | -0.21(-3.16%) |
Jan 06, 2016 | 6.545 | 6.636 | 6.527 | 6.591 | 4,784,452 | -0.02(-0.34%) |
Jan 05, 2016 | 6.555 | 6.650 | 6.491 | 6.613 | 3,272,522 | +0.06(+0.90%) |
Jan 04, 2016 | 6.405 | 6.564 | 6.301 | 6.555 | 6,143,277 | +0.10(+1.47%) |
Dec 31, 2015 | 6.536 | 6.459 | 6.459 | 6.459 | 4,957,361 | -0.06(-0.97%) |
Dec 30, 2015 | 6.477 | 6.568 | 6.477 | 6.523 | 3,984,023 | +0.00(+0.00%) |
Dec 29, 2015 | 6.577 | 6.636 | 6.464 | 6.523 | 4,001,045 | +0.01(+0.10%) |
Dec 28, 2015 | 6.600 | 6.632 | 6.509 | 6.516 | 4,780,615 | -0.12(-1.81%) |
Dec 24, 2015 | 6.618 | 6.636 | 6.636 | 6.636 | 1,576,489 | +0.00(+0.07%) |
Dec 23, 2015 | 6.496 | 6.647 | 6.464 | 6.632 | 4,645,875 | +0.19(+3.03%) |
Dec 22, 2015 | 6.382 | 6.491 | 6.364 | 6.437 | 5,603,885 | +0.05(+0.85%) |
Dec 21, 2015 | 6.382 | 6.459 | 6.346 | 6.382 | 3,762,010 | +0.05(+0.79%) |
Dec 18, 2015 | 6.468 | 6.482 | 6.328 | 6.332 | 5,224,947 | -0.14(-2.17%) |
Dec 17, 2015 | 6.459 | 6.609 | 6.459 | 6.473 | 5,161,700 | +0.02(+0.35%) |
Dec 16, 2015 | 6.482 | 6.568 | 6.396 | 6.450 | 5,334,147 | +0.00(+0.00%) |
Dec 15, 2015 | 6.337 | 6.505 | 6.251 | 6.450 | 6,725,445 | +0.10(+1.57%) |
Dec 14, 2015 | 6.496 | 6.586 | 6.119 | 6.351 | 14,253,545 | -0.17(-2.64%) |
Dec 11, 2015 | 6.650 | 6.727 | 6.487 | 6.523 | 6,098,129 | -0.20(-3.03%) |
Dec 10, 2015 | 6.594 | 6.775 | 6.590 | 6.727 | 6,606,561 | +0.15(+2.28%) |
Dec 09, 2015 | 6.718 | 6.784 | 6.541 | 6.576 | 5,532,531 | -0.16(-2.36%) |
Dec 08, 2015 | 6.731 | 6.775 | 6.630 | 6.736 | 6,673,660 | -0.05(-0.78%) |
Dec 07, 2015 | 6.965 | 6.979 | 6.762 | 6.789 | 4,454,088 | -0.18(-2.54%) |
Dec 04, 2015 | 7.010 | 7.018 | 6.917 | 6.965 | 3,291,574 | +0.04(+0.51%) |
Dec 03, 2015 | 6.974 | 7.005 | 6.921 | 6.930 | 3,503,949 | -0.02(-0.32%) |
Dec 02, 2015 | 7.018 | 7.018 | 6.930 | 6.952 | 2,791,923 | -0.06(-0.88%) |