Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.480 | 5.504 | 5.397 | 5.397 | 399,269 | -0.07(-1.25%) |
Feb 26, 2016 | 5.451 | 5.465 | 5.436 | 5.465 | 274,797 | +0.03(+0.54%) |
Feb 25, 2016 | 5.387 | 5.456 | 5.363 | 5.436 | 399,765 | +0.08(+1.45%) |
Feb 24, 2016 | 5.329 | 5.378 | 5.271 | 5.358 | 340,024 | +0.00(+0.00%) |
Feb 23, 2016 | 5.373 | 5.407 | 5.334 | 5.358 | 320,497 | -0.03(-0.63%) |
Feb 22, 2016 | 5.461 | 5.461 | 5.387 | 5.392 | 425,718 | +0.00(+0.09%) |
Feb 19, 2016 | 5.378 | 5.417 | 5.329 | 5.387 | 380,269 | -0.00(-0.09%) |
Feb 18, 2016 | 5.422 | 5.422 | 5.373 | 5.392 | 420,637 | -0.00(-0.09%) |
Feb 17, 2016 | 5.344 | 5.397 | 5.329 | 5.397 | 411,138 | +0.12(+2.31%) |
Feb 16, 2016 | 5.222 | 5.290 | 5.202 | 5.275 | 486,936 | +0.09(+1.69%) |
Feb 12, 2016 | 5.129 | 5.188 | 5.188 | 5.188 | 421,871 | +0.06(+1.14%) |
Feb 11, 2016 | 5.071 | 5.139 | 5.047 | 5.129 | 603,058 | -0.01(-0.22%) |
Feb 10, 2016 | 5.145 | 5.213 | 5.141 | 5.141 | 552,114 | +0.01(+0.28%) |
Feb 09, 2016 | 5.169 | 5.198 | 5.107 | 5.126 | 888,781 | -0.14(-2.57%) |
Feb 08, 2016 | 5.367 | 5.367 | 5.208 | 5.261 | 437,895 | -0.14(-2.68%) |
Feb 05, 2016 | 5.522 | 5.522 | 5.372 | 5.406 | 399,404 | -0.12(-2.18%) |
Feb 04, 2016 | 5.512 | 5.537 | 5.483 | 5.527 | 339,167 | +0.01(+0.26%) |
Feb 03, 2016 | 5.512 | 5.517 | 5.416 | 5.512 | 374,632 | +0.04(+0.79%) |
Feb 02, 2016 | 5.507 | 5.507 | 5.440 | 5.469 | 356,174 | -0.07(-1.31%) |
Feb 01, 2016 | 5.493 | 5.541 | 5.464 | 5.541 | 381,185 | +0.02(+0.44%) |
Jan 29, 2016 | 5.464 | 5.519 | 5.435 | 5.517 | 454,565 | +0.09(+1.69%) |
Jan 28, 2016 | 5.377 | 5.435 | 5.334 | 5.425 | 612,772 | +0.07(+1.35%) |
Jan 27, 2016 | 5.396 | 5.420 | 5.335 | 5.353 | 808,871 | -0.07(-1.33%) |
Jan 26, 2016 | 5.353 | 5.435 | 5.353 | 5.425 | 586,671 | +0.08(+1.44%) |
Jan 25, 2016 | 5.425 | 5.425 | 5.338 | 5.348 | 436,559 | -0.08(-1.42%) |
Jan 22, 2016 | 5.329 | 5.430 | 5.309 | 5.425 | 508,334 | +0.19(+3.59%) |
Jan 21, 2016 | 5.179 | 5.300 | 5.179 | 5.237 | 403,320 | +0.05(+0.93%) |
Jan 20, 2016 | 5.280 | 5.300 | 5.126 | 5.189 | 1,055,656 | -0.17(-3.24%) |
Jan 19, 2016 | 5.435 | 5.493 | 5.353 | 5.363 | 674,229 | -0.05(-0.98%) |
Jan 15, 2016 | 5.454 | 5.416 | 5.416 | 5.416 | 644,321 | -0.12(-2.09%) |
Jan 14, 2016 | 5.560 | 5.604 | 5.459 | 5.532 | 1,216,411 | -0.04(-0.69%) |
Jan 13, 2016 | 5.700 | 5.715 | 5.556 | 5.570 | 443,738 | -0.08(-1.48%) |
Jan 12, 2016 | 5.749 | 5.769 | 5.634 | 5.654 | 617,583 | -0.07(-1.25%) |
Jan 11, 2016 | 5.802 | 5.821 | 5.687 | 5.725 | 381,018 | -0.06(-1.08%) |
Jan 08, 2016 | 5.859 | 5.861 | 5.774 | 5.788 | 373,569 | -0.06(-1.06%) |
Jan 07, 2016 | 5.903 | 5.917 | 5.840 | 5.850 | 458,054 | -0.14(-2.40%) |
Jan 06, 2016 | 5.989 | 6.027 | 5.955 | 5.994 | 715,560 | -0.06(-0.95%) |
Jan 05, 2016 | 6.051 | 6.089 | 5.986 | 6.051 | 678,864 | +0.00(+0.00%) |
Jan 04, 2016 | 5.979 | 6.051 | 5.903 | 6.051 | 608,655 | -0.06(-0.94%) |
Dec 31, 2015 | 6.132 | 6.108 | 6.108 | 6.108 | 469,173 | -0.02(-0.31%) |
Dec 30, 2015 | 6.118 | 6.147 | 6.075 | 6.128 | 491,957 | -0.01(-0.16%) |
Dec 29, 2015 | 6.075 | 6.142 | 6.075 | 6.137 | 478,132 | +0.08(+1.26%) |
Dec 28, 2015 | 6.104 | 6.104 | 6.008 | 6.061 | 600,341 | -0.04(-0.71%) |
Dec 24, 2015 | 6.113 | 6.104 | 6.104 | 6.104 | 355,326 | +0.01(+0.24%) |
Dec 23, 2015 | 5.984 | 6.104 | 5.984 | 6.089 | 560,727 | +0.13(+2.25%) |
Dec 22, 2015 | 5.922 | 5.965 | 5.917 | 5.955 | 505,345 | +0.03(+0.57%) |
Dec 21, 2015 | 5.979 | 5.989 | 5.912 | 5.922 | 460,163 | -0.04(-0.64%) |
Dec 18, 2015 | 5.984 | 5.989 | 5.941 | 5.960 | 411,491 | -0.02(-0.40%) |
Dec 17, 2015 | 6.027 | 6.027 | 5.965 | 5.984 | 466,581 | -0.02(-0.32%) |
Dec 16, 2015 | 5.965 | 6.013 | 5.917 | 6.003 | 438,152 | +0.08(+1.35%) |
Dec 15, 2015 | 5.899 | 5.923 | 5.861 | 5.923 | 424,600 | +0.08(+1.38%) |
Dec 14, 2015 | 5.852 | 5.890 | 5.795 | 5.842 | 410,572 | -0.03(-0.57%) |
Dec 11, 2015 | 5.952 | 5.975 | 5.871 | 5.876 | 381,622 | -0.11(-1.90%) |
Dec 10, 2015 | 5.994 | 6.042 | 5.985 | 5.990 | 255,563 | +0.01(+0.16%) |
Dec 09, 2015 | 5.971 | 6.023 | 5.952 | 5.980 | 404,385 | +0.01(+0.16%) |
Dec 08, 2015 | 5.961 | 5.994 | 5.952 | 5.971 | 378,420 | -0.08(-1.33%) |
Dec 07, 2015 | 6.061 | 6.075 | 6.018 | 6.051 | 417,309 | -0.05(-0.86%) |
Dec 04, 2015 | 5.999 | 6.113 | 5.999 | 6.104 | 355,285 | +0.09(+1.50%) |
Dec 03, 2015 | 6.104 | 6.127 | 6.013 | 6.013 | 461,817 | -0.10(-1.63%) |
Dec 02, 2015 | 6.118 | 6.161 | 6.108 | 6.113 | 363,975 | -0.03(-0.54%) |