Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.756 | 5.956 | 5.725 | 5.956 | 151,113 | +0.22(+3.91%) |
Feb 26, 2016 | 5.713 | 5.778 | 5.695 | 5.731 | 103,469 | +0.02(+0.32%) |
Feb 25, 2016 | 5.653 | 5.742 | 5.653 | 5.713 | 102,224 | +0.04(+0.64%) |
Feb 24, 2016 | 5.580 | 5.725 | 5.580 | 5.677 | 115,302 | +0.05(+0.86%) |
Feb 23, 2016 | 5.604 | 5.707 | 5.574 | 5.628 | 173,427 | +0.01(+0.22%) |
Feb 22, 2016 | 5.677 | 5.743 | 5.568 | 5.616 | 172,758 | +0.05(+0.87%) |
Feb 19, 2016 | 5.671 | 5.737 | 5.544 | 5.568 | 177,000 | +0.06(+1.10%) |
Feb 18, 2016 | 5.574 | 5.592 | 5.465 | 5.507 | 82,416 | -0.02(-0.33%) |
Feb 17, 2016 | 5.483 | 5.580 | 5.453 | 5.525 | 131,773 | +0.09(+1.67%) |
Feb 16, 2016 | 5.441 | 5.489 | 5.362 | 5.434 | 116,403 | +0.05(+0.90%) |
Feb 12, 2016 | 5.271 | 5.386 | 5.386 | 5.386 | 116,530 | +0.13(+2.54%) |
Feb 11, 2016 | 5.271 | 5.337 | 5.200 | 5.253 | 234,600 | -0.04(-0.80%) |
Feb 10, 2016 | 5.362 | 5.398 | 5.289 | 5.295 | 103,565 | -0.05(-0.91%) |
Feb 09, 2016 | 5.453 | 5.546 | 5.331 | 5.344 | 108,576 | -0.16(-2.86%) |
Feb 08, 2016 | 5.574 | 5.580 | 5.453 | 5.501 | 105,903 | -0.08(-1.52%) |
Feb 05, 2016 | 5.556 | 5.671 | 5.539 | 5.586 | 120,136 | +0.04(+0.77%) |
Feb 04, 2016 | 5.562 | 5.647 | 5.483 | 5.544 | 179,821 | -0.02(-0.33%) |
Feb 03, 2016 | 5.622 | 5.707 | 5.453 | 5.562 | 123,154 | -0.05(-0.97%) |
Feb 02, 2016 | 5.768 | 5.789 | 5.586 | 5.616 | 117,748 | -0.20(-3.44%) |
Feb 01, 2016 | 5.840 | 5.865 | 5.810 | 5.816 | 94,364 | -0.06(-1.03%) |
Jan 29, 2016 | 5.895 | 5.931 | 5.834 | 5.877 | 228,663 | +0.03(+0.52%) |
Jan 28, 2016 | 5.871 | 6.052 | 5.786 | 5.846 | 145,141 | +0.03(+0.52%) |
Jan 27, 2016 | 5.756 | 5.913 | 5.750 | 5.816 | 151,227 | +0.04(+0.73%) |
Jan 26, 2016 | 5.762 | 5.843 | 5.749 | 5.774 | 86,844 | +0.04(+0.74%) |
Jan 25, 2016 | 5.719 | 5.840 | 5.689 | 5.731 | 167,835 | +0.00(+0.00%) |
Jan 22, 2016 | 5.792 | 5.893 | 5.683 | 5.731 | 159,818 | +0.02(+0.42%) |
Jan 21, 2016 | 5.568 | 5.804 | 5.568 | 5.707 | 175,752 | +0.16(+2.84%) |
Jan 20, 2016 | 5.592 | 5.634 | 5.253 | 5.550 | 556,983 | -0.19(-3.27%) |
Jan 19, 2016 | 5.804 | 5.871 | 5.689 | 5.737 | 268,146 | -0.05(-0.84%) |
Jan 15, 2016 | 5.877 | 5.786 | 5.786 | 5.786 | 212,923 | -0.20(-3.34%) |
Jan 14, 2016 | 5.937 | 6.186 | 5.853 | 5.986 | 217,216 | +0.05(+0.92%) |
Jan 13, 2016 | 6.131 | 6.222 | 5.889 | 5.931 | 225,421 | -0.20(-3.26%) |
Jan 12, 2016 | 6.174 | 6.192 | 6.004 | 6.131 | 252,359 | -0.02(-0.39%) |
Jan 11, 2016 | 6.361 | 6.367 | 6.077 | 6.155 | 258,152 | -0.16(-2.59%) |
Jan 08, 2016 | 6.440 | 6.440 | 6.301 | 6.319 | 145,870 | -0.11(-1.70%) |
Jan 07, 2016 | 6.434 | 6.507 | 6.404 | 6.428 | 103,391 | -0.09(-1.39%) |
Jan 06, 2016 | 6.446 | 6.567 | 6.446 | 6.519 | 140,838 | -0.04(-0.55%) |
Jan 05, 2016 | 6.537 | 6.586 | 6.489 | 6.555 | 121,452 | +0.03(+0.46%) |
Jan 04, 2016 | 6.361 | 6.531 | 6.361 | 6.525 | 136,931 | +0.04(+0.65%) |
Dec 31, 2015 | 6.640 | 6.483 | 6.483 | 6.483 | 247,090 | -0.11(-1.65%) |
Dec 30, 2015 | 6.664 | 6.743 | 6.573 | 6.592 | 137,332 | -0.12(-1.72%) |
Dec 29, 2015 | 6.695 | 6.743 | 6.573 | 6.707 | 227,532 | +0.06(+0.91%) |
Dec 28, 2015 | 6.792 | 6.810 | 6.598 | 6.646 | 202,954 | -0.16(-2.40%) |
Dec 24, 2015 | 6.810 | 6.810 | 6.810 | 6.810 | 71,964 | +0.02(+0.36%) |
Dec 23, 2015 | 6.695 | 6.792 | 6.679 | 6.786 | 157,972 | +0.13(+2.00%) |
Dec 22, 2015 | 6.616 | 6.695 | 6.592 | 6.652 | 149,746 | +0.04(+0.55%) |
Dec 21, 2015 | 6.816 | 6.816 | 6.610 | 6.616 | 189,338 | -0.15(-2.24%) |
Dec 18, 2015 | 6.634 | 6.810 | 6.561 | 6.767 | 691,223 | +0.06(+0.90%) |
Dec 17, 2015 | 6.846 | 6.907 | 6.695 | 6.707 | 263,792 | -0.07(-1.07%) |
Dec 16, 2015 | 6.731 | 6.961 | 6.640 | 6.779 | 404,459 | +0.08(+1.27%) |
Dec 15, 2015 | 6.107 | 6.761 | 6.077 | 6.695 | 479,812 | +0.61(+10.06%) |
Dec 14, 2015 | 6.355 | 6.428 | 6.040 | 6.083 | 695,993 | -0.30(-4.65%) |
Dec 11, 2015 | 6.573 | 6.605 | 6.313 | 6.380 | 442,556 | -0.16(-2.41%) |
Dec 10, 2015 | 6.596 | 6.596 | 6.525 | 6.537 | 214,959 | -0.02(-0.36%) |
Dec 09, 2015 | 6.666 | 6.707 | 6.520 | 6.561 | 174,061 | -0.07(-1.06%) |
Dec 08, 2015 | 6.690 | 6.690 | 6.590 | 6.631 | 171,896 | -0.08(-1.14%) |
Dec 07, 2015 | 6.801 | 6.813 | 6.531 | 6.707 | 241,370 | -0.09(-1.38%) |
Dec 04, 2015 | 6.837 | 6.837 | 6.754 | 6.801 | 151,906 | +0.02(+0.26%) |
Dec 03, 2015 | 6.913 | 6.913 | 6.784 | 6.784 | 137,830 | -0.09(-1.37%) |
Dec 02, 2015 | 6.989 | 7.019 | 6.837 | 6.878 | 128,710 | -0.11(-1.51%) |