Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.220 | 7.058 | 6.161 | 6.747 | 503,198 | +0.53(+8.46%) |
Feb 26, 2016 | 6.205 | 6.324 | 6.068 | 6.220 | 181,788 | +0.03(+0.48%) |
Feb 25, 2016 | 6.153 | 6.198 | 6.042 | 6.190 | 125,215 | +0.04(+0.60%) |
Feb 24, 2016 | 6.161 | 6.228 | 6.116 | 6.153 | 213,697 | -0.10(-1.54%) |
Feb 23, 2016 | 6.102 | 6.454 | 5.931 | 6.250 | 317,015 | +0.15(+2.43%) |
Feb 22, 2016 | 5.968 | 6.235 | 5.768 | 6.102 | 352,760 | +0.32(+5.51%) |
Feb 19, 2016 | 6.020 | 6.165 | 5.783 | 5.783 | 379,202 | -0.27(-4.41%) |
Feb 18, 2016 | 5.909 | 6.250 | 5.768 | 6.050 | 1,365,365 | +0.18(+3.03%) |
Feb 17, 2016 | 5.775 | 6.146 | 5.686 | 5.872 | 767,976 | +0.17(+2.99%) |
Feb 16, 2016 | 6.050 | 6.257 | 5.664 | 5.701 | 601,399 | -0.33(-5.41%) |
Feb 12, 2016 | 5.012 | 6.027 | 6.027 | 6.027 | 1,574,639 | +1.48(+32.41%) |
Feb 11, 2016 | 4.715 | 4.915 | 4.545 | 4.552 | 175,650 | -0.29(-5.97%) |
Feb 10, 2016 | 4.500 | 4.886 | 4.471 | 4.841 | 300,267 | +0.38(+8.47%) |
Feb 09, 2016 | 4.567 | 4.793 | 4.410 | 4.463 | 440,165 | -0.19(-3.99%) |
Feb 08, 2016 | 4.886 | 4.886 | 4.619 | 4.648 | 207,613 | -0.32(-6.42%) |
Feb 05, 2016 | 4.812 | 5.004 | 4.708 | 4.967 | 457,247 | +0.14(+2.92%) |
Feb 04, 2016 | 5.086 | 5.271 | 4.819 | 4.826 | 243,715 | -0.25(-4.96%) |
Feb 03, 2016 | 5.182 | 5.544 | 4.841 | 5.078 | 94,265 | -0.04(-0.87%) |
Feb 02, 2016 | 5.286 | 5.330 | 5.056 | 5.123 | 127,266 | -0.24(-4.56%) |
Feb 01, 2016 | 5.360 | 5.419 | 5.242 | 5.368 | 176,138 | -0.08(-1.50%) |
Jan 29, 2016 | 5.145 | 5.479 | 5.056 | 5.449 | 181,907 | +0.33(+6.52%) |
Jan 28, 2016 | 5.197 | 5.405 | 5.019 | 5.115 | 249,062 | -0.04(-0.72%) |
Jan 27, 2016 | 5.375 | 5.379 | 5.130 | 5.153 | 199,117 | -0.33(-6.08%) |
Jan 26, 2016 | 5.345 | 5.538 | 5.216 | 5.486 | 78,969 | +0.17(+3.21%) |
Jan 25, 2016 | 5.620 | 5.620 | 5.219 | 5.316 | 126,377 | -0.35(-6.15%) |
Jan 22, 2016 | 5.531 | 5.731 | 5.419 | 5.664 | 109,679 | +0.20(+3.66%) |
Jan 21, 2016 | 5.501 | 5.649 | 5.442 | 5.464 | 63,011 | -0.03(-0.54%) |
Jan 20, 2016 | 5.494 | 5.582 | 5.271 | 5.494 | 152,753 | -0.10(-1.72%) |
Jan 19, 2016 | 5.983 | 5.983 | 5.531 | 5.590 | 138,644 | -0.36(-6.10%) |
Jan 15, 2016 | 5.931 | 5.953 | 5.953 | 5.953 | 136,772 | -0.13(-2.07%) |
Jan 14, 2016 | 5.990 | 6.168 | 5.950 | 6.079 | 129,370 | +0.07(+1.11%) |
Jan 13, 2016 | 6.146 | 6.398 | 5.857 | 6.013 | 302,760 | +0.17(+2.92%) |
Jan 12, 2016 | 5.990 | 5.990 | 5.612 | 5.842 | 252,429 | -0.08(-1.38%) |
Jan 11, 2016 | 6.228 | 6.235 | 5.872 | 5.924 | 146,402 | -0.28(-4.54%) |
Jan 08, 2016 | 6.339 | 6.354 | 6.139 | 6.205 | 115,643 | -0.14(-2.22%) |
Jan 07, 2016 | 6.324 | 6.532 | 6.205 | 6.346 | 141,443 | -0.09(-1.38%) |
Jan 06, 2016 | 6.354 | 6.984 | 6.116 | 6.435 | 245,662 | -0.05(-0.80%) |
Jan 05, 2016 | 6.776 | 6.958 | 6.324 | 6.487 | 308,682 | -0.30(-4.48%) |
Jan 04, 2016 | 6.569 | 6.976 | 6.357 | 6.791 | 2,095,382 | +0.08(+1.22%) |
Dec 31, 2015 | 6.784 | 6.709 | 6.709 | 6.709 | 140,954 | -0.07(-1.09%) |
Dec 30, 2015 | 6.813 | 6.850 | 6.761 | 6.784 | 51,783 | -0.04(-0.65%) |
Dec 29, 2015 | 6.791 | 7.028 | 6.724 | 6.828 | 97,646 | +0.07(+0.99%) |
Dec 28, 2015 | 6.947 | 6.991 | 6.687 | 6.761 | 105,482 | -0.16(-2.36%) |
Dec 24, 2015 | 6.902 | 6.924 | 6.924 | 6.924 | 62,856 | +0.02(+0.32%) |
Dec 23, 2015 | 6.835 | 6.939 | 6.747 | 6.902 | 124,305 | +0.12(+1.80%) |
Dec 22, 2015 | 6.590 | 6.831 | 6.516 | 6.780 | 95,248 | +0.20(+3.00%) |
Dec 21, 2015 | 6.502 | 6.582 | 6.443 | 6.582 | 106,655 | +0.08(+1.24%) |
Dec 18, 2015 | 6.597 | 6.736 | 6.487 | 6.502 | 538,407 | -0.15(-2.20%) |
Dec 17, 2015 | 6.721 | 6.765 | 6.546 | 6.648 | 122,219 | -0.07(-0.98%) |
Dec 16, 2015 | 6.590 | 6.729 | 6.494 | 6.714 | 78,069 | +0.16(+2.46%) |
Dec 15, 2015 | 6.663 | 6.758 | 6.487 | 6.553 | 186,634 | -0.07(-1.11%) |
Dec 14, 2015 | 6.787 | 6.831 | 6.458 | 6.626 | 240,795 | -0.15(-2.27%) |
Dec 11, 2015 | 6.934 | 6.985 | 6.692 | 6.780 | 163,499 | -0.24(-3.44%) |
Dec 10, 2015 | 7.175 | 7.369 | 6.882 | 7.021 | 209,992 | -0.18(-2.54%) |
Dec 09, 2015 | 7.007 | 7.263 | 6.992 | 7.205 | 147,897 | +0.16(+2.29%) |
Dec 08, 2015 | 7.227 | 7.439 | 6.992 | 7.043 | 159,558 | -0.27(-3.70%) |
Dec 07, 2015 | 7.475 | 8.036 | 7.183 | 7.314 | 131,688 | -0.22(-2.92%) |
Dec 04, 2015 | 7.439 | 7.585 | 7.373 | 7.534 | 154,382 | +0.09(+1.18%) |
Dec 03, 2015 | 7.615 | 7.907 | 7.417 | 7.446 | 189,834 | -0.12(-1.64%) |
Dec 02, 2015 | 7.702 | 7.717 | 7.527 | 7.571 | 106,519 | -0.12(-1.52%) |