Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.172 | 6.284 | 6.156 | 6.167 | 3,999,881 | +0.00(+0.00%) |
Feb 26, 2016 | 6.151 | 6.246 | 6.151 | 6.167 | 3,174,254 | +0.02(+0.26%) |
Feb 25, 2016 | 5.959 | 6.156 | 5.927 | 6.151 | 2,699,979 | +0.21(+3.59%) |
Feb 24, 2016 | 5.863 | 5.937 | 5.767 | 5.937 | 2,782,609 | +0.03(+0.54%) |
Feb 23, 2016 | 5.889 | 5.959 | 5.873 | 5.905 | 3,145,384 | -0.01(-0.18%) |
Feb 22, 2016 | 5.820 | 5.948 | 5.809 | 5.916 | 3,150,356 | +0.17(+2.87%) |
Feb 19, 2016 | 5.703 | 5.788 | 5.655 | 5.751 | 2,794,244 | +0.03(+0.47%) |
Feb 18, 2016 | 5.655 | 5.751 | 5.607 | 5.724 | 2,738,084 | +0.09(+1.51%) |
Feb 17, 2016 | 5.602 | 5.767 | 5.596 | 5.639 | 3,268,035 | +0.06(+1.15%) |
Feb 16, 2016 | 5.383 | 5.578 | 5.356 | 5.575 | 2,880,268 | +0.22(+4.08%) |
Feb 12, 2016 | 5.276 | 5.356 | 5.356 | 5.356 | 2,768,794 | +0.10(+1.93%) |
Feb 11, 2016 | 5.431 | 5.442 | 5.210 | 5.255 | 5,081,148 | -0.26(-4.64%) |
Feb 10, 2016 | 5.452 | 5.626 | 5.429 | 5.511 | 2,770,597 | +0.06(+1.17%) |
Feb 09, 2016 | 5.548 | 5.650 | 5.351 | 5.447 | 5,370,229 | -0.20(-3.58%) |
Feb 08, 2016 | 5.809 | 5.857 | 5.484 | 5.650 | 3,830,702 | -0.20(-3.37%) |
Feb 05, 2016 | 5.948 | 5.953 | 5.841 | 5.847 | 3,089,798 | -0.13(-2.23%) |
Feb 04, 2016 | 5.884 | 5.996 | 5.852 | 5.980 | 3,441,938 | +0.06(+0.99%) |
Feb 03, 2016 | 5.735 | 5.969 | 5.716 | 5.921 | 2,901,866 | +0.21(+3.73%) |
Feb 02, 2016 | 5.767 | 5.767 | 5.650 | 5.708 | 2,517,944 | -0.07(-1.29%) |
Feb 01, 2016 | 5.783 | 5.855 | 5.740 | 5.783 | 3,602,373 | -0.08(-1.36%) |
Jan 29, 2016 | 5.698 | 5.873 | 5.687 | 5.863 | 4,035,376 | +0.21(+3.77%) |
Jan 28, 2016 | 5.666 | 5.761 | 5.634 | 5.650 | 3,096,963 | -0.01(-0.09%) |
Jan 27, 2016 | 5.809 | 5.809 | 5.602 | 5.655 | 3,938,137 | -0.16(-2.75%) |
Jan 26, 2016 | 5.740 | 5.836 | 5.708 | 5.815 | 3,726,667 | +0.08(+1.39%) |
Jan 25, 2016 | 5.729 | 5.847 | 5.719 | 5.735 | 5,298,846 | -0.01(-0.09%) |
Jan 22, 2016 | 5.484 | 5.745 | 5.484 | 5.740 | 3,335,760 | +0.28(+5.07%) |
Jan 21, 2016 | 5.399 | 5.586 | 5.335 | 5.463 | 3,090,081 | +0.09(+1.69%) |
Jan 20, 2016 | 5.575 | 5.623 | 5.122 | 5.372 | 5,571,431 | -0.27(-4.82%) |
Jan 19, 2016 | 5.639 | 5.671 | 5.588 | 5.644 | 3,527,775 | +0.04(+0.76%) |
Jan 15, 2016 | 5.506 | 5.602 | 5.602 | 5.602 | 5,697,259 | -0.02(-0.38%) |
Jan 14, 2016 | 5.671 | 5.690 | 5.532 | 5.623 | 3,606,812 | +0.00(+0.00%) |
Jan 13, 2016 | 5.713 | 5.793 | 5.580 | 5.623 | 4,356,891 | -0.09(-1.59%) |
Jan 12, 2016 | 5.927 | 5.975 | 5.666 | 5.713 | 7,600,353 | -0.27(-4.46%) |
Jan 11, 2016 | 5.953 | 6.060 | 5.953 | 5.980 | 3,250,026 | +0.06(+0.99%) |
Jan 08, 2016 | 6.012 | 6.039 | 5.911 | 5.921 | 2,917,163 | -0.05(-0.89%) |
Jan 07, 2016 | 6.129 | 6.156 | 5.969 | 5.975 | 2,768,329 | -0.23(-3.69%) |
Jan 06, 2016 | 6.262 | 6.278 | 6.159 | 6.204 | 3,053,743 | -0.10(-1.52%) |
Jan 05, 2016 | 6.140 | 6.326 | 6.129 | 6.300 | 3,965,856 | +0.19(+3.05%) |
Jan 04, 2016 | 6.108 | 6.124 | 6.033 | 6.113 | 3,379,475 | -0.02(-0.35%) |
Dec 31, 2015 | 6.209 | 6.135 | 6.135 | 6.135 | 3,207,839 | -0.07(-1.20%) |
Dec 30, 2015 | 6.246 | 6.257 | 6.193 | 6.209 | 1,646,114 | -0.04(-0.60%) |
Dec 29, 2015 | 6.167 | 6.246 | 6.161 | 6.246 | 1,880,708 | +0.09(+1.38%) |
Dec 28, 2015 | 6.103 | 6.172 | 6.055 | 6.161 | 2,650,427 | +0.06(+0.96%) |
Dec 24, 2015 | 6.113 | 6.103 | 6.103 | 6.103 | 1,363,852 | -0.01(-0.09%) |
Dec 23, 2015 | 6.044 | 6.108 | 6.028 | 6.108 | 2,848,757 | +0.07(+1.15%) |
Dec 22, 2015 | 6.012 | 6.076 | 6.001 | 6.039 | 2,596,156 | +0.05(+0.89%) |
Dec 21, 2015 | 6.017 | 6.087 | 5.959 | 5.985 | 3,214,316 | +0.02(+0.27%) |
Dec 18, 2015 | 6.060 | 6.076 | 5.953 | 5.969 | 9,029,394 | -0.10(-1.67%) |
Dec 17, 2015 | 6.135 | 6.148 | 6.049 | 6.071 | 2,787,390 | -0.05(-0.87%) |
Dec 16, 2015 | 5.996 | 6.140 | 5.991 | 6.124 | 3,163,103 | +0.16(+2.68%) |
Dec 15, 2015 | 5.943 | 6.023 | 5.943 | 5.964 | 3,157,836 | +0.03(+0.54%) |
Dec 14, 2015 | 6.023 | 6.081 | 5.916 | 5.932 | 4,683,593 | -0.10(-1.68%) |
Dec 11, 2015 | 5.991 | 6.081 | 5.969 | 6.033 | 4,341,904 | -0.05(-0.79%) |
Dec 10, 2015 | 5.991 | 6.097 | 5.987 | 6.081 | 6,155,482 | +0.11(+1.78%) |
Dec 09, 2015 | 6.007 | 6.060 | 5.959 | 5.975 | 5,336,724 | -0.05(-0.88%) |
Dec 08, 2015 | 6.087 | 6.113 | 6.001 | 6.028 | 5,772,930 | -0.04(-0.70%) |
Dec 07, 2015 | 6.128 | 6.159 | 6.050 | 6.071 | 5,276,847 | -0.06(-0.94%) |
Dec 04, 2015 | 6.133 | 6.241 | 6.103 | 6.128 | 4,021,993 | +0.01(+0.17%) |
Dec 03, 2015 | 6.170 | 6.191 | 6.097 | 6.118 | 3,974,159 | -0.06(-1.02%) |
Dec 02, 2015 | 6.358 | 6.384 | 6.175 | 6.180 | 3,477,575 | -0.18(-2.88%) |