Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.096 | 6.241 | 6.096 | 6.186 | 4,602,110 | +0.07(+1.11%) |
Feb 26, 2016 | 6.105 | 6.173 | 6.014 | 6.118 | 4,663,803 | +0.05(+0.90%) |
Feb 25, 2016 | 5.865 | 6.159 | 5.865 | 6.064 | 6,070,329 | +0.21(+3.64%) |
Feb 24, 2016 | 5.824 | 5.915 | 5.720 | 5.851 | 4,638,497 | +0.00(+0.00%) |
Feb 23, 2016 | 5.811 | 5.865 | 5.756 | 5.851 | 3,324,889 | +0.04(+0.70%) |
Feb 22, 2016 | 5.820 | 5.910 | 5.783 | 5.811 | 8,044,460 | +0.04(+0.63%) |
Feb 19, 2016 | 5.869 | 5.901 | 5.747 | 5.774 | 4,880,894 | -0.13(-2.15%) |
Feb 18, 2016 | 6.014 | 6.046 | 5.865 | 5.901 | 5,279,289 | -0.08(-1.36%) |
Feb 17, 2016 | 5.919 | 6.087 | 5.919 | 5.983 | 3,918,177 | +0.12(+2.09%) |
Feb 16, 2016 | 5.878 | 5.955 | 5.851 | 5.860 | 3,952,278 | +0.03(+0.54%) |
Feb 12, 2016 | 5.724 | 5.829 | 5.829 | 5.829 | 5,156,719 | +0.15(+2.63%) |
Feb 11, 2016 | 5.715 | 5.752 | 5.575 | 5.679 | 6,252,488 | -0.13(-2.18%) |
Feb 10, 2016 | 5.878 | 5.915 | 5.801 | 5.806 | 5,908,678 | -0.08(-1.31%) |
Feb 09, 2016 | 5.888 | 5.978 | 5.851 | 5.883 | 5,013,188 | -0.04(-0.69%) |
Feb 08, 2016 | 6.100 | 6.114 | 5.883 | 5.924 | 7,900,977 | -0.24(-3.82%) |
Feb 05, 2016 | 6.155 | 6.223 | 6.142 | 6.159 | 3,478,489 | -0.00(-0.07%) |
Feb 04, 2016 | 6.200 | 6.242 | 6.159 | 6.164 | 3,506,884 | -0.04(-0.62%) |
Feb 03, 2016 | 6.214 | 6.245 | 6.075 | 6.202 | 4,118,556 | -0.01(-0.11%) |
Feb 02, 2016 | 6.245 | 6.304 | 6.164 | 6.209 | 4,200,469 | -0.10(-1.65%) |
Feb 01, 2016 | 6.227 | 6.363 | 6.182 | 6.313 | 2,080,237 | +0.02(+0.29%) |
Jan 29, 2016 | 6.232 | 6.330 | 6.232 | 6.295 | 2,988,587 | +0.06(+1.02%) |
Jan 28, 2016 | 6.304 | 6.322 | 6.191 | 6.232 | 2,508,825 | +0.01(+0.15%) |
Jan 27, 2016 | 6.254 | 6.347 | 6.186 | 6.223 | 4,627,010 | -0.05(-0.79%) |
Jan 26, 2016 | 6.200 | 6.309 | 6.182 | 6.272 | 2,939,970 | +0.10(+1.69%) |
Jan 25, 2016 | 6.209 | 6.241 | 6.146 | 6.168 | 3,586,898 | -0.08(-1.30%) |
Jan 22, 2016 | 6.168 | 6.295 | 6.114 | 6.250 | 3,443,314 | +0.19(+3.06%) |
Jan 21, 2016 | 5.942 | 6.232 | 5.933 | 6.064 | 4,314,198 | +0.08(+1.29%) |
Jan 20, 2016 | 5.978 | 6.060 | 5.756 | 5.987 | 8,195,098 | -0.15(-2.51%) |
Jan 19, 2016 | 6.159 | 6.227 | 6.055 | 6.141 | 6,981,951 | +0.03(+0.52%) |
Jan 15, 2016 | 6.073 | 6.109 | 6.109 | 6.109 | 7,287,724 | -0.11(-1.75%) |
Jan 14, 2016 | 6.159 | 6.277 | 5.989 | 6.218 | 4,571,897 | +0.06(+1.03%) |
Jan 13, 2016 | 6.349 | 6.368 | 6.132 | 6.155 | 4,779,310 | -0.17(-2.72%) |
Jan 12, 2016 | 6.309 | 6.340 | 6.195 | 6.327 | 5,343,444 | +0.07(+1.09%) |
Jan 11, 2016 | 6.313 | 6.359 | 6.241 | 6.259 | 5,572,953 | -0.04(-0.65%) |
Jan 08, 2016 | 6.435 | 6.440 | 6.286 | 6.300 | 4,199,767 | -0.08(-1.21%) |
Jan 07, 2016 | 6.490 | 6.535 | 6.359 | 6.377 | 4,881,362 | -0.21(-3.16%) |
Jan 06, 2016 | 6.540 | 6.630 | 6.522 | 6.585 | 4,788,685 | -0.02(-0.34%) |
Jan 05, 2016 | 6.549 | 6.644 | 6.485 | 6.608 | 3,275,417 | +0.06(+0.90%) |
Jan 04, 2016 | 6.399 | 6.558 | 6.295 | 6.549 | 6,148,713 | +0.10(+1.47%) |
Dec 31, 2015 | 6.531 | 6.454 | 6.454 | 6.454 | 4,961,747 | -0.06(-0.97%) |
Dec 30, 2015 | 6.472 | 6.562 | 6.472 | 6.517 | 3,987,547 | +0.00(+0.00%) |
Dec 29, 2015 | 6.571 | 6.630 | 6.458 | 6.517 | 4,004,585 | +0.01(+0.10%) |
Dec 28, 2015 | 6.594 | 6.626 | 6.503 | 6.510 | 4,784,845 | -0.12(-1.81%) |
Dec 24, 2015 | 6.612 | 6.630 | 6.630 | 6.630 | 1,577,884 | +0.00(+0.07%) |
Dec 23, 2015 | 6.490 | 6.642 | 6.458 | 6.626 | 4,649,985 | +0.19(+3.03%) |
Dec 22, 2015 | 6.377 | 6.485 | 6.359 | 6.431 | 5,608,843 | +0.05(+0.85%) |
Dec 21, 2015 | 6.377 | 6.454 | 6.340 | 6.377 | 3,765,339 | +0.05(+0.79%) |
Dec 18, 2015 | 6.463 | 6.476 | 6.322 | 6.327 | 5,229,570 | -0.14(-2.17%) |
Dec 17, 2015 | 6.454 | 6.603 | 6.454 | 6.467 | 5,166,267 | +0.02(+0.35%) |
Dec 16, 2015 | 6.476 | 6.562 | 6.390 | 6.445 | 5,338,867 | +0.00(+0.00%) |
Dec 15, 2015 | 6.331 | 6.499 | 6.245 | 6.445 | 6,731,395 | +0.10(+1.57%) |
Dec 14, 2015 | 6.490 | 6.580 | 6.114 | 6.345 | 14,266,156 | -0.17(-2.64%) |
Dec 11, 2015 | 6.644 | 6.721 | 6.481 | 6.517 | 6,103,525 | -0.20(-3.03%) |
Dec 10, 2015 | 6.588 | 6.769 | 6.584 | 6.721 | 6,612,407 | +0.15(+2.28%) |
Dec 09, 2015 | 6.712 | 6.778 | 6.535 | 6.571 | 5,537,427 | -0.16(-2.36%) |
Dec 08, 2015 | 6.725 | 6.769 | 6.624 | 6.730 | 6,679,566 | -0.05(-0.78%) |
Dec 07, 2015 | 6.959 | 6.972 | 6.756 | 6.783 | 4,458,029 | -0.18(-2.54%) |
Dec 04, 2015 | 7.003 | 7.012 | 6.911 | 6.959 | 3,294,487 | +0.04(+0.51%) |
Dec 03, 2015 | 6.968 | 6.999 | 6.915 | 6.924 | 3,507,050 | -0.02(-0.32%) |
Dec 02, 2015 | 7.012 | 7.012 | 6.924 | 6.946 | 2,794,394 | -0.06(-0.88%) |