Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.550 | 6.090 | 5.540 | 5.780 | 245,744 | +0.24(+4.33%) |
Feb 26, 2016 | 5.770 | 5.820 | 5.500 | 5.540 | 306,763 | -0.10(-1.77%) |
Feb 25, 2016 | 5.980 | 5.990 | 5.550 | 5.640 | 151,331 | -0.28(-4.73%) |
Feb 24, 2016 | 5.630 | 5.970 | 5.560 | 5.920 | 130,177 | +0.19(+3.32%) |
Feb 23, 2016 | 6.200 | 6.310 | 5.710 | 5.730 | 86,028 | -0.56(-8.90%) |
Feb 22, 2016 | 6.450 | 6.551 | 6.260 | 6.290 | 102,189 | -0.11(-1.72%) |
Feb 19, 2016 | 6.500 | 6.500 | 6.200 | 6.400 | 149,365 | -0.17(-2.59%) |
Feb 18, 2016 | 6.240 | 6.580 | 6.130 | 6.570 | 145,090 | +0.32(+5.12%) |
Feb 17, 2016 | 6.150 | 6.500 | 6.150 | 6.250 | 176,114 | +0.13(+2.12%) |
Feb 16, 2016 | 6.070 | 6.300 | 6.050 | 6.120 | 160,495 | +0.14(+2.34%) |
Feb 12, 2016 | 5.580 | 5.980 | 5.980 | 5.980 | 227,900 | +0.48(+8.73%) |
Feb 11, 2016 | 5.510 | 5.680 | 5.300 | 5.500 | 217,953 | -0.14(-2.48%) |
Feb 10, 2016 | 5.840 | 5.870 | 5.597 | 5.640 | 170,250 | -0.16(-2.76%) |
Feb 09, 2016 | 6.000 | 6.140 | 5.660 | 5.800 | 187,136 | -0.38(-6.15%) |
Feb 08, 2016 | 6.330 | 6.450 | 5.670 | 6.180 | 277,929 | -0.29(-4.48%) |
Feb 05, 2016 | 5.800 | 6.860 | 5.560 | 6.470 | 727,560 | +1.01(+18.50%) |
Feb 04, 2016 | 5.500 | 5.710 | 5.350 | 5.460 | 227,351 | -0.02(-0.36%) |
Feb 03, 2016 | 5.280 | 5.540 | 5.020 | 5.480 | 185,000 | +0.26(+4.98%) |
Feb 02, 2016 | 5.380 | 5.410 | 5.050 | 5.220 | 207,031 | -0.25(-4.57%) |
Feb 01, 2016 | 5.490 | 5.590 | 5.280 | 5.470 | 184,815 | -0.10(-1.80%) |
Jan 29, 2016 | 5.490 | 5.840 | 5.470 | 5.570 | 314,128 | +0.09(+1.64%) |
Jan 28, 2016 | 5.680 | 5.680 | 5.440 | 5.480 | 118,272 | -0.12(-2.14%) |
Jan 27, 2016 | 5.890 | 6.020 | 5.560 | 5.600 | 209,362 | -0.36(-6.04%) |
Jan 26, 2016 | 5.250 | 5.980 | 5.190 | 5.960 | 218,195 | +0.76(+14.62%) |
Jan 25, 2016 | 5.640 | 5.725 | 5.190 | 5.200 | 240,349 | -0.51(-8.93%) |
Jan 22, 2016 | 5.680 | 5.950 | 5.520 | 5.710 | 289,559 | +0.15(+2.70%) |
Jan 21, 2016 | 5.210 | 5.660 | 5.180 | 5.560 | 272,971 | +0.34(+6.51%) |
Jan 20, 2016 | 4.850 | 5.300 | 4.650 | 5.220 | 413,757 | +0.25(+5.03%) |
Jan 19, 2016 | 5.400 | 5.420 | 4.915 | 4.970 | 449,568 | -0.38(-7.10%) |
Jan 15, 2016 | 5.340 | 5.350 | 5.350 | 5.350 | 1,141,900 | -0.25(-4.46%) |
Jan 14, 2016 | 5.620 | 5.720 | 5.390 | 5.600 | 418,732 | +0.02(+0.36%) |
Jan 13, 2016 | 5.760 | 5.830 | 5.300 | 5.580 | 709,724 | -0.18(-3.12%) |
Jan 12, 2016 | 5.640 | 5.810 | 5.590 | 5.760 | 630,905 | +0.13(+2.31%) |
Jan 11, 2016 | 5.810 | 5.850 | 5.600 | 5.630 | 282,148 | -0.17(-2.93%) |
Jan 08, 2016 | 6.000 | 6.120 | 5.770 | 5.800 | 798,628 | -0.16(-2.68%) |
Jan 07, 2016 | 6.220 | 6.250 | 5.920 | 5.960 | 338,286 | -0.40(-6.29%) |
Jan 06, 2016 | 6.300 | 6.450 | 6.190 | 6.360 | 238,580 | -0.08(-1.24%) |
Jan 05, 2016 | 6.610 | 6.700 | 6.270 | 6.440 | 503,909 | -0.16(-2.42%) |
Jan 04, 2016 | 6.480 | 6.720 | 6.397 | 6.600 | 355,917 | -0.01(-0.15%) |
Dec 31, 2015 | 6.600 | 6.610 | 6.610 | 6.610 | 217,800 | -0.05(-0.75%) |
Dec 30, 2015 | 6.650 | 6.710 | 6.380 | 6.660 | 217,130 | -0.03(-0.45%) |
Dec 29, 2015 | 6.760 | 6.800 | 6.470 | 6.690 | 200,397 | -0.01(-0.15%) |
Dec 28, 2015 | 6.710 | 6.860 | 6.550 | 6.700 | 233,096 | -0.09(-1.33%) |
Dec 24, 2015 | 6.680 | 6.790 | 6.790 | 6.790 | 169,500 | +0.11(+1.65%) |
Dec 23, 2015 | 6.650 | 6.750 | 6.520 | 6.680 | 428,196 | +0.14(+2.14%) |
Dec 22, 2015 | 6.400 | 6.570 | 6.340 | 6.540 | 467,892 | +0.14(+2.19%) |
Dec 21, 2015 | 6.220 | 6.420 | 6.070 | 6.400 | 839,788 | +0.40(+6.67%) |
Dec 18, 2015 | 6.070 | 6.110 | 5.990 | 6.000 | 2,255,163 | -0.10(-1.64%) |
Dec 17, 2015 | 6.430 | 6.510 | 6.060 | 6.100 | 568,824 | -0.29(-4.54%) |
Dec 16, 2015 | 6.240 | 6.450 | 6.150 | 6.390 | 406,992 | +0.19(+3.06%) |
Dec 15, 2015 | 6.180 | 6.380 | 6.160 | 6.200 | 513,338 | +0.10(+1.64%) |
Dec 14, 2015 | 6.310 | 6.310 | 6.030 | 6.100 | 489,215 | -0.24(-3.79%) |
Dec 11, 2015 | 6.540 | 6.545 | 6.210 | 6.340 | 287,860 | -0.29(-4.37%) |
Dec 10, 2015 | 6.440 | 6.680 | 6.390 | 6.630 | 429,194 | +0.18(+2.79%) |
Dec 09, 2015 | 6.380 | 6.710 | 6.343 | 6.450 | 298,679 | +0.05(+0.78%) |
Dec 08, 2015 | 6.280 | 6.570 | 6.210 | 6.400 | 469,619 | +0.09(+1.43%) |
Dec 07, 2015 | 6.750 | 6.810 | 6.170 | 6.310 | 607,745 | -0.48(-7.07%) |
Dec 04, 2015 | 6.990 | 7.060 | 6.730 | 6.790 | 408,139 | -0.20(-2.86%) |
Dec 03, 2015 | 7.350 | 7.380 | 6.910 | 6.990 | 524,949 | -0.33(-4.51%) |
Dec 02, 2015 | 7.610 | 7.810 | 7.290 | 7.320 | 172,998 | -0.32(-4.19%) |