Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.641 | 5.692 | 5.612 | 5.629 | 2,568,260 | +0.01(+0.10%) |
Feb 26, 2016 | 5.624 | 5.661 | 5.601 | 5.624 | 3,118,773 | -0.29(-4.89%) |
Feb 25, 2016 | 5.867 | 5.918 | 5.833 | 5.913 | 2,597,036 | +0.24(+4.30%) |
Feb 24, 2016 | 5.590 | 5.680 | 5.553 | 5.669 | 3,091,710 | -0.13(-2.25%) |
Feb 23, 2016 | 5.873 | 5.884 | 5.782 | 5.799 | 3,103,049 | -0.13(-2.20%) |
Feb 22, 2016 | 5.913 | 5.955 | 5.901 | 5.930 | 2,043,039 | +0.07(+1.26%) |
Feb 19, 2016 | 5.794 | 5.873 | 5.754 | 5.856 | 6,137,906 | -0.03(-0.48%) |
Feb 18, 2016 | 5.975 | 5.975 | 5.864 | 5.884 | 4,842,009 | -0.10(-1.61%) |
Feb 17, 2016 | 5.890 | 5.986 | 5.879 | 5.981 | 2,505,777 | +0.20(+3.43%) |
Feb 16, 2016 | 5.794 | 5.805 | 5.692 | 5.782 | 2,482,454 | +0.25(+4.50%) |
Feb 12, 2016 | 5.488 | 5.533 | 5.533 | 5.533 | 2,357,222 | +0.07(+1.24%) |
Feb 11, 2016 | 5.536 | 5.545 | 5.417 | 5.465 | 3,751,286 | -0.16(-2.92%) |
Feb 10, 2016 | 5.663 | 5.703 | 5.612 | 5.629 | 4,983,961 | +0.11(+2.05%) |
Feb 09, 2016 | 5.601 | 5.641 | 5.477 | 5.516 | 3,906,001 | -0.30(-5.16%) |
Feb 08, 2016 | 5.794 | 5.839 | 5.746 | 5.816 | 4,118,771 | -0.11(-1.82%) |
Feb 05, 2016 | 5.952 | 5.978 | 5.904 | 5.924 | 3,651,202 | +0.06(+1.06%) |
Feb 04, 2016 | 5.777 | 5.881 | 5.771 | 5.862 | 3,294,565 | +0.16(+2.78%) |
Feb 03, 2016 | 5.663 | 5.717 | 5.530 | 5.703 | 4,203,389 | +0.03(+0.50%) |
Feb 02, 2016 | 5.782 | 5.788 | 5.663 | 5.675 | 3,331,439 | -0.23(-3.93%) |
Feb 01, 2016 | 5.873 | 5.930 | 5.839 | 5.907 | 3,902,395 | -0.03(-0.57%) |
Jan 29, 2016 | 5.867 | 5.952 | 5.848 | 5.941 | 5,117,043 | +0.14(+2.44%) |
Jan 28, 2016 | 5.879 | 5.884 | 5.743 | 5.799 | 2,853,392 | -0.05(-0.78%) |
Jan 27, 2016 | 5.856 | 5.930 | 5.811 | 5.845 | 3,609,713 | -0.01(-0.10%) |
Jan 26, 2016 | 5.771 | 5.856 | 5.754 | 5.850 | 2,699,200 | +0.12(+2.18%) |
Jan 25, 2016 | 5.799 | 5.799 | 5.723 | 5.726 | 2,972,812 | -0.10(-1.65%) |
Jan 22, 2016 | 5.777 | 5.850 | 5.771 | 5.822 | 4,534,664 | +0.24(+4.37%) |
Jan 21, 2016 | 5.494 | 5.595 | 5.426 | 5.578 | 6,914,485 | +0.10(+1.76%) |
Jan 20, 2016 | 5.494 | 5.511 | 5.363 | 5.482 | 3,686,957 | -0.11(-2.02%) |
Jan 19, 2016 | 5.595 | 5.663 | 5.556 | 5.595 | 3,575,919 | +0.03(+0.51%) |
Jan 15, 2016 | 5.624 | 5.567 | 5.567 | 5.567 | 3,086,637 | -0.20(-3.53%) |
Jan 14, 2016 | 5.697 | 5.797 | 5.658 | 5.771 | 3,347,510 | +0.03(+0.59%) |
Jan 13, 2016 | 5.884 | 5.901 | 5.720 | 5.737 | 4,187,511 | -0.09(-1.55%) |
Jan 12, 2016 | 5.867 | 5.870 | 5.765 | 5.828 | 2,483,861 | +0.00(+0.00%) |
Jan 11, 2016 | 5.879 | 5.890 | 5.782 | 5.828 | 3,109,070 | -0.03(-0.58%) |
Jan 08, 2016 | 6.015 | 6.020 | 5.845 | 5.862 | 4,184,254 | -0.12(-1.99%) |
Jan 07, 2016 | 5.981 | 6.049 | 5.969 | 5.981 | 9,380,470 | -0.03(-0.47%) |
Jan 06, 2016 | 5.958 | 6.037 | 5.947 | 6.009 | 3,695,502 | -0.07(-1.12%) |
Jan 05, 2016 | 6.066 | 6.085 | 5.992 | 6.077 | 2,945,726 | -0.05(-0.74%) |
Jan 04, 2016 | 6.128 | 6.139 | 6.011 | 6.122 | 3,823,207 | -0.14(-2.26%) |
Dec 31, 2015 | 6.298 | 6.264 | 6.264 | 6.264 | 1,983,598 | -0.14(-2.12%) |
Dec 30, 2015 | 6.417 | 6.434 | 6.377 | 6.400 | 2,135,207 | -0.06(-0.88%) |
Dec 29, 2015 | 6.439 | 6.473 | 6.405 | 6.456 | 1,743,267 | +0.06(+0.89%) |
Dec 28, 2015 | 6.439 | 6.445 | 6.382 | 6.400 | 2,593,261 | -0.09(-1.40%) |
Dec 24, 2015 | 6.507 | 6.490 | 6.490 | 6.490 | 1,000,980 | +0.05(+0.70%) |
Dec 23, 2015 | 6.405 | 6.451 | 6.397 | 6.445 | 3,168,231 | +0.16(+2.61%) |
Dec 22, 2015 | 6.264 | 6.303 | 6.230 | 6.281 | 2,843,919 | +0.07(+1.19%) |
Dec 21, 2015 | 6.264 | 6.286 | 6.179 | 6.207 | 3,446,567 | -0.11(-1.70%) |
Dec 18, 2015 | 6.360 | 6.377 | 6.303 | 6.315 | 4,700,735 | -0.22(-3.38%) |
Dec 17, 2015 | 6.638 | 6.638 | 6.519 | 6.536 | 6,444,069 | -0.09(-1.37%) |
Dec 16, 2015 | 6.621 | 6.649 | 6.564 | 6.626 | 12,950,587 | +0.06(+0.95%) |
Dec 15, 2015 | 6.615 | 6.649 | 6.553 | 6.564 | 2,976,720 | +0.14(+2.11%) |
Dec 14, 2015 | 6.479 | 6.496 | 6.369 | 6.428 | 3,631,903 | -0.08(-1.30%) |
Dec 11, 2015 | 6.564 | 6.592 | 6.502 | 6.513 | 3,162,021 | -0.09(-1.37%) |
Dec 10, 2015 | 6.615 | 6.655 | 6.595 | 6.604 | 3,372,995 | -0.09(-1.35%) |
Dec 09, 2015 | 6.700 | 6.796 | 6.649 | 6.694 | 3,223,730 | +0.01(+0.17%) |
Dec 08, 2015 | 6.694 | 6.728 | 6.662 | 6.683 | 3,362,496 | -0.14(-2.07%) |
Dec 07, 2015 | 6.864 | 6.864 | 6.790 | 6.824 | 3,815,174 | -0.03(-0.50%) |
Dec 04, 2015 | 6.796 | 6.858 | 6.779 | 6.858 | 8,037,345 | -0.01(-0.16%) |
Dec 03, 2015 | 7.000 | 7.011 | 6.858 | 6.870 | 4,273,537 | +0.00(+0.00%) |
Dec 02, 2015 | 6.904 | 6.966 | 6.850 | 6.870 | 8,365,865 | -0.10(-1.38%) |