Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.840 | 6.200 | 5.840 | 6.000 | 372,714 | +0.12(+2.04%) |
Feb 26, 2016 | 5.930 | 5.970 | 5.820 | 5.880 | 229,442 | +0.01(+0.17%) |
Feb 25, 2016 | 5.890 | 5.970 | 5.680 | 5.870 | 85,013 | -0.01(-0.17%) |
Feb 24, 2016 | 5.690 | 5.950 | 5.600 | 5.880 | 212,426 | +0.13(+2.26%) |
Feb 23, 2016 | 5.850 | 5.980 | 5.700 | 5.750 | 184,619 | -0.11(-1.88%) |
Feb 22, 2016 | 5.950 | 6.000 | 5.830 | 5.860 | 170,966 | -0.05(-0.85%) |
Feb 19, 2016 | 5.690 | 6.030 | 5.690 | 5.910 | 200,409 | +0.21(+3.68%) |
Feb 18, 2016 | 5.880 | 5.950 | 5.690 | 5.700 | 157,485 | -0.20(-3.39%) |
Feb 17, 2016 | 5.950 | 6.050 | 5.840 | 5.900 | 374,272 | -0.04(-0.67%) |
Feb 16, 2016 | 5.650 | 6.000 | 5.650 | 5.940 | 284,115 | +0.33(+5.88%) |
Feb 12, 2016 | 5.200 | 5.610 | 5.610 | 5.610 | 830,300 | +0.70(+14.26%) |
Feb 11, 2016 | 4.750 | 4.990 | 4.700 | 4.910 | 295,063 | +0.09(+1.87%) |
Feb 10, 2016 | 4.800 | 4.960 | 4.800 | 4.820 | 222,319 | +0.00(+0.00%) |
Feb 09, 2016 | 4.910 | 5.050 | 4.800 | 4.820 | 286,019 | -0.14(-2.82%) |
Feb 08, 2016 | 5.070 | 5.140 | 4.900 | 4.960 | 334,373 | -0.16(-3.13%) |
Feb 05, 2016 | 5.510 | 5.520 | 5.080 | 5.120 | 366,704 | -0.41(-7.41%) |
Feb 04, 2016 | 5.540 | 5.650 | 5.490 | 5.530 | 156,340 | -0.01(-0.18%) |
Feb 03, 2016 | 5.600 | 5.600 | 5.410 | 5.540 | 207,662 | +0.01(+0.18%) |
Feb 02, 2016 | 5.560 | 5.640 | 5.450 | 5.530 | 200,992 | -0.05(-0.90%) |
Feb 01, 2016 | 5.550 | 5.650 | 5.450 | 5.580 | 152,815 | +0.04(+0.72%) |
Jan 29, 2016 | 5.380 | 5.550 | 5.360 | 5.540 | 147,737 | +0.15(+2.78%) |
Jan 28, 2016 | 5.410 | 5.430 | 5.250 | 5.390 | 177,167 | +0.05(+0.94%) |
Jan 27, 2016 | 5.640 | 5.640 | 5.320 | 5.340 | 108,278 | -0.30(-5.32%) |
Jan 26, 2016 | 5.630 | 5.710 | 5.470 | 5.640 | 187,677 | +0.05(+0.89%) |
Jan 25, 2016 | 5.800 | 5.800 | 5.550 | 5.590 | 145,430 | -0.18(-3.12%) |
Jan 22, 2016 | 5.650 | 5.830 | 5.590 | 5.770 | 243,786 | +0.23(+4.15%) |
Jan 21, 2016 | 5.550 | 5.660 | 5.410 | 5.540 | 229,958 | +0.03(+0.54%) |
Jan 20, 2016 | 5.700 | 5.724 | 5.280 | 5.510 | 412,126 | -0.28(-4.84%) |
Jan 19, 2016 | 5.920 | 5.946 | 5.610 | 5.790 | 260,862 | -0.07(-1.19%) |
Jan 15, 2016 | 5.740 | 5.860 | 5.860 | 5.860 | 287,500 | -0.10(-1.68%) |
Jan 14, 2016 | 5.850 | 6.040 | 5.650 | 5.960 | 175,995 | +0.18(+3.11%) |
Jan 13, 2016 | 5.990 | 6.168 | 5.750 | 5.780 | 223,517 | -0.12(-2.03%) |
Jan 12, 2016 | 5.990 | 6.100 | 5.800 | 5.900 | 273,430 | -0.05(-0.84%) |
Jan 11, 2016 | 5.880 | 5.973 | 5.770 | 5.950 | 433,330 | +0.14(+2.41%) |
Jan 08, 2016 | 5.920 | 5.990 | 5.770 | 5.810 | 235,200 | -0.12(-2.02%) |
Jan 07, 2016 | 5.950 | 6.205 | 5.910 | 5.930 | 391,856 | -0.09(-1.50%) |
Jan 06, 2016 | 5.950 | 6.155 | 5.920 | 6.020 | 225,372 | -0.08(-1.31%) |
Jan 05, 2016 | 6.030 | 6.250 | 5.870 | 6.100 | 272,506 | +0.12(+2.01%) |
Jan 04, 2016 | 6.150 | 6.175 | 5.700 | 5.980 | 360,549 | -0.22(-3.55%) |
Dec 31, 2015 | 6.330 | 6.200 | 6.200 | 6.200 | 195,900 | -0.15(-2.36%) |
Dec 30, 2015 | 6.500 | 6.540 | 6.340 | 6.350 | 144,633 | -0.18(-2.76%) |
Dec 29, 2015 | 6.710 | 6.870 | 6.400 | 6.530 | 233,715 | -0.21(-3.12%) |
Dec 28, 2015 | 6.540 | 6.800 | 6.540 | 6.740 | 241,917 | +0.22(+3.37%) |
Dec 24, 2015 | 6.450 | 6.520 | 6.520 | 6.520 | 130,100 | +0.07(+1.09%) |
Dec 23, 2015 | 6.570 | 6.640 | 6.430 | 6.450 | 314,301 | -0.05(-0.77%) |
Dec 22, 2015 | 6.470 | 6.728 | 6.460 | 6.500 | 448,726 | +0.15(+2.36%) |
Dec 21, 2015 | 6.330 | 6.540 | 6.300 | 6.350 | 348,692 | +0.05(+0.79%) |
Dec 18, 2015 | 6.620 | 6.760 | 6.300 | 6.300 | 1,092,217 | -0.38(-5.69%) |
Dec 17, 2015 | 6.710 | 6.750 | 6.580 | 6.680 | 141,341 | +0.01(+0.15%) |
Dec 16, 2015 | 6.590 | 6.680 | 6.490 | 6.670 | 448,709 | +0.13(+1.99%) |
Dec 15, 2015 | 6.560 | 6.620 | 6.410 | 6.540 | 163,728 | +0.04(+0.62%) |
Dec 14, 2015 | 6.470 | 6.610 | 6.390 | 6.500 | 210,757 | +0.05(+0.78%) |
Dec 11, 2015 | 6.500 | 6.620 | 6.430 | 6.450 | 163,696 | -0.16(-2.42%) |
Dec 10, 2015 | 6.660 | 6.670 | 6.530 | 6.610 | 165,300 | -0.01(-0.15%) |
Dec 09, 2015 | 6.710 | 6.750 | 6.520 | 6.620 | 104,262 | -0.13(-1.93%) |
Dec 08, 2015 | 6.610 | 6.840 | 6.560 | 6.750 | 132,935 | +0.08(+1.20%) |
Dec 07, 2015 | 6.950 | 6.950 | 6.620 | 6.670 | 172,608 | -0.29(-4.17%) |
Dec 04, 2015 | 6.930 | 7.110 | 6.850 | 6.960 | 302,591 | -0.01(-0.14%) |
Dec 03, 2015 | 7.110 | 7.160 | 6.910 | 6.970 | 150,344 | -0.13(-1.83%) |
Dec 02, 2015 | 7.010 | 7.162 | 6.920 | 7.100 | 214,418 | +0.07(+1.00%) |