Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.268 | 6.819 | 6.226 | 6.537 | 3,300,656 | +0.42(+6.93%) |
Feb 26, 2016 | 6.038 | 6.249 | 5.972 | 6.113 | 1,080,404 | +0.24(+4.09%) |
Feb 25, 2016 | 5.981 | 6.028 | 5.807 | 5.873 | 983,309 | -0.09(-1.58%) |
Feb 24, 2016 | 6.009 | 6.009 | 5.817 | 5.967 | 1,693,103 | -0.16(-2.61%) |
Feb 23, 2016 | 6.329 | 6.400 | 6.122 | 6.127 | 519,466 | -0.23(-3.56%) |
Feb 22, 2016 | 6.297 | 6.466 | 6.297 | 6.353 | 682,462 | +0.15(+2.35%) |
Feb 19, 2016 | 6.264 | 6.353 | 6.137 | 6.207 | 684,277 | -0.12(-1.86%) |
Feb 18, 2016 | 6.480 | 6.480 | 6.287 | 6.325 | 643,137 | -0.04(-0.59%) |
Feb 17, 2016 | 6.268 | 6.461 | 6.202 | 6.362 | 1,638,591 | +0.27(+4.40%) |
Feb 16, 2016 | 6.475 | 6.537 | 6.010 | 6.094 | 2,400,902 | -0.28(-4.36%) |
Feb 12, 2016 | 6.320 | 6.372 | 6.372 | 6.372 | 801,964 | +0.14(+2.19%) |
Feb 11, 2016 | 6.089 | 6.320 | 6.046 | 6.235 | 2,168,045 | +0.07(+1.14%) |
Feb 10, 2016 | 6.212 | 6.372 | 6.146 | 6.165 | 932,703 | -0.09(-1.43%) |
Feb 09, 2016 | 6.518 | 6.584 | 6.207 | 6.254 | 736,768 | -0.33(-5.00%) |
Feb 08, 2016 | 6.551 | 6.617 | 6.424 | 6.584 | 684,572 | -0.06(-0.85%) |
Feb 05, 2016 | 6.842 | 6.894 | 6.541 | 6.640 | 1,671,454 | -0.29(-4.14%) |
Feb 04, 2016 | 6.894 | 6.998 | 6.777 | 6.927 | 1,086,209 | +0.16(+2.36%) |
Feb 03, 2016 | 6.800 | 6.807 | 6.527 | 6.767 | 697,898 | +0.06(+0.91%) |
Feb 02, 2016 | 6.621 | 6.725 | 6.551 | 6.706 | 1,339,986 | -0.08(-1.25%) |
Feb 01, 2016 | 6.899 | 6.899 | 6.621 | 6.791 | 865,673 | -0.09(-1.37%) |
Jan 29, 2016 | 6.781 | 6.937 | 6.781 | 6.885 | 701,291 | +0.10(+1.53%) |
Jan 28, 2016 | 6.781 | 6.852 | 6.649 | 6.781 | 758,802 | +0.26(+4.04%) |
Jan 27, 2016 | 6.480 | 6.668 | 6.372 | 6.518 | 883,926 | +0.02(+0.29%) |
Jan 26, 2016 | 6.367 | 6.598 | 6.334 | 6.499 | 1,121,747 | +0.24(+3.76%) |
Jan 25, 2016 | 6.386 | 6.475 | 6.212 | 6.264 | 1,080,240 | -0.34(-5.13%) |
Jan 22, 2016 | 6.612 | 6.791 | 6.513 | 6.602 | 588,530 | +0.18(+2.78%) |
Jan 21, 2016 | 6.259 | 6.560 | 6.245 | 6.424 | 594,662 | +0.12(+1.87%) |
Jan 20, 2016 | 6.301 | 6.377 | 6.108 | 6.306 | 1,278,600 | -0.10(-1.62%) |
Jan 19, 2016 | 6.377 | 6.438 | 6.240 | 6.409 | 1,106,231 | +0.07(+1.11%) |
Jan 15, 2016 | 6.320 | 6.339 | 6.339 | 6.339 | 857,001 | -0.20(-3.02%) |
Jan 14, 2016 | 6.466 | 6.584 | 6.306 | 6.537 | 1,055,601 | +0.12(+1.83%) |
Jan 13, 2016 | 6.720 | 6.809 | 6.400 | 6.419 | 1,105,587 | -0.23(-3.47%) |
Jan 12, 2016 | 6.678 | 6.720 | 6.508 | 6.649 | 1,110,653 | +0.06(+0.93%) |
Jan 11, 2016 | 6.612 | 6.633 | 6.457 | 6.588 | 1,493,129 | -0.01(-0.14%) |
Jan 08, 2016 | 6.664 | 6.697 | 6.508 | 6.598 | 1,359,089 | -0.02(-0.28%) |
Jan 07, 2016 | 6.979 | 7.050 | 6.598 | 6.617 | 2,309,460 | -0.45(-6.39%) |
Jan 06, 2016 | 7.506 | 7.577 | 7.045 | 7.068 | 1,174,423 | -0.57(-7.51%) |
Jan 05, 2016 | 7.784 | 7.864 | 7.619 | 7.642 | 889,747 | -0.17(-2.17%) |
Jan 04, 2016 | 7.906 | 8.033 | 7.722 | 7.812 | 2,086,130 | -0.04(-0.54%) |
Dec 31, 2015 | 7.497 | 7.854 | 7.854 | 7.854 | 806,852 | +0.31(+4.12%) |
Dec 30, 2015 | 7.506 | 7.680 | 7.501 | 7.544 | 661,036 | -0.10(-1.29%) |
Dec 29, 2015 | 7.675 | 7.802 | 7.548 | 7.642 | 494,272 | +0.08(+1.12%) |
Dec 28, 2015 | 7.610 | 7.690 | 7.530 | 7.558 | 606,734 | -0.16(-2.13%) |
Dec 24, 2015 | 7.835 | 7.722 | 7.722 | 7.722 | 398,857 | -0.15(-1.85%) |
Dec 23, 2015 | 7.652 | 7.880 | 7.628 | 7.868 | 671,463 | +0.36(+4.83%) |
Dec 22, 2015 | 7.308 | 7.581 | 7.271 | 7.506 | 724,071 | +0.23(+3.10%) |
Dec 21, 2015 | 7.370 | 7.431 | 7.228 | 7.280 | 1,114,571 | -0.07(-0.90%) |
Dec 18, 2015 | 7.308 | 7.487 | 7.308 | 7.346 | 1,762,569 | -0.08(-1.01%) |
Dec 17, 2015 | 7.572 | 7.581 | 7.233 | 7.421 | 1,200,061 | -0.22(-2.89%) |
Dec 16, 2015 | 7.699 | 7.873 | 7.591 | 7.642 | 903,704 | -0.09(-1.16%) |
Dec 15, 2015 | 7.468 | 7.755 | 7.431 | 7.732 | 1,043,064 | +0.35(+4.72%) |
Dec 14, 2015 | 7.266 | 7.534 | 7.087 | 7.384 | 1,316,868 | +0.21(+2.95%) |
Dec 11, 2015 | 7.275 | 7.275 | 7.097 | 7.172 | 513,554 | -0.18(-2.50%) |
Dec 10, 2015 | 7.299 | 7.402 | 7.252 | 7.355 | 546,891 | -0.00(-0.06%) |
Dec 09, 2015 | 7.407 | 7.595 | 7.242 | 7.360 | 813,280 | +0.00(+0.06%) |
Dec 08, 2015 | 7.210 | 7.464 | 7.154 | 7.355 | 1,117,837 | +0.03(+0.39%) |
Dec 07, 2015 | 7.431 | 7.515 | 7.054 | 7.327 | 1,172,859 | -0.30(-3.95%) |
Dec 04, 2015 | 7.624 | 7.692 | 7.478 | 7.628 | 467,073 | -0.08(-1.04%) |
Dec 03, 2015 | 7.784 | 7.847 | 7.614 | 7.708 | 578,345 | +0.02(+0.24%) |
Dec 02, 2015 | 7.939 | 8.066 | 7.671 | 7.690 | 1,158,821 | -0.33(-4.16%) |