Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.567 | 6.742 | 6.563 | 6.694 | 13,760,452 | -0.03(-0.41%) |
Feb 26, 2016 | 6.738 | 6.750 | 6.627 | 6.722 | 9,724,295 | +0.01(+0.12%) |
Feb 25, 2016 | 6.611 | 6.730 | 6.607 | 6.714 | 10,354,684 | +0.01(+0.18%) |
Feb 24, 2016 | 6.595 | 6.710 | 6.567 | 6.702 | 10,573,080 | +0.08(+1.14%) |
Feb 23, 2016 | 6.663 | 6.714 | 6.615 | 6.627 | 10,958,885 | -0.10(-1.42%) |
Feb 22, 2016 | 6.659 | 6.770 | 6.637 | 6.722 | 15,498,520 | +0.20(+3.05%) |
Feb 19, 2016 | 6.543 | 6.563 | 6.464 | 6.523 | 13,729,530 | -0.01(-0.12%) |
Feb 18, 2016 | 6.659 | 6.667 | 6.523 | 6.531 | 17,672,758 | -0.03(-0.42%) |
Feb 17, 2016 | 6.531 | 6.579 | 6.466 | 6.559 | 39,037,508 | +0.11(+1.67%) |
Feb 16, 2016 | 6.396 | 6.483 | 6.372 | 6.452 | 26,624,046 | +0.04(+0.68%) |
Feb 12, 2016 | 6.519 | 6.408 | 6.408 | 6.408 | 11,235,125 | -0.04(-0.68%) |
Feb 11, 2016 | 6.372 | 6.472 | 6.332 | 6.452 | 18,357,994 | -0.06(-0.86%) |
Feb 10, 2016 | 6.559 | 6.659 | 6.499 | 6.507 | 11,281,330 | +0.00(+0.06%) |
Feb 09, 2016 | 6.499 | 6.563 | 6.424 | 6.503 | 20,514,082 | -0.08(-1.27%) |
Feb 08, 2016 | 6.766 | 6.806 | 6.472 | 6.587 | 25,743,530 | -0.32(-4.61%) |
Feb 05, 2016 | 7.053 | 7.069 | 6.889 | 6.905 | 9,716,599 | -0.20(-2.75%) |
Feb 04, 2016 | 7.096 | 7.120 | 7.033 | 7.100 | 7,954,393 | +0.08(+1.08%) |
Feb 03, 2016 | 7.045 | 7.069 | 6.903 | 7.025 | 9,828,872 | +0.04(+0.51%) |
Feb 02, 2016 | 7.049 | 7.124 | 6.957 | 6.989 | 8,468,248 | -0.08(-1.18%) |
Feb 01, 2016 | 7.116 | 7.116 | 7.025 | 7.072 | 9,775,081 | -0.06(-0.78%) |
Jan 29, 2016 | 7.065 | 7.168 | 7.041 | 7.128 | 12,059,744 | +0.24(+3.53%) |
Jan 28, 2016 | 6.941 | 6.981 | 6.870 | 6.885 | 6,850,961 | -0.05(-0.69%) |
Jan 27, 2016 | 6.977 | 7.061 | 6.909 | 6.933 | 15,949,224 | -0.04(-0.57%) |
Jan 26, 2016 | 7.108 | 7.144 | 6.957 | 6.973 | 12,748,462 | -0.12(-1.63%) |
Jan 25, 2016 | 7.104 | 7.136 | 7.045 | 7.088 | 9,269,963 | -0.04(-0.50%) |
Jan 22, 2016 | 7.092 | 7.164 | 7.078 | 7.124 | 8,256,623 | +0.01(+0.17%) |
Jan 21, 2016 | 6.973 | 7.166 | 6.905 | 7.112 | 16,548,465 | +0.18(+2.58%) |
Jan 20, 2016 | 6.838 | 6.977 | 6.782 | 6.933 | 19,444,668 | -0.02(-0.34%) |
Jan 19, 2016 | 6.941 | 6.985 | 6.878 | 6.957 | 15,970,048 | +0.06(+0.92%) |
Jan 15, 2016 | 6.897 | 6.893 | 6.893 | 6.893 | 15,582,090 | -0.21(-2.97%) |
Jan 14, 2016 | 7.080 | 7.192 | 6.901 | 7.104 | 29,513,458 | +0.55(+8.44%) |
Jan 13, 2016 | 6.667 | 6.758 | 6.543 | 6.551 | 21,005,190 | -0.04(-0.66%) |
Jan 12, 2016 | 6.452 | 6.655 | 6.452 | 6.595 | 14,900,472 | +0.13(+1.97%) |
Jan 11, 2016 | 6.440 | 6.523 | 6.428 | 6.468 | 12,272,132 | +0.03(+0.49%) |
Jan 08, 2016 | 6.428 | 6.511 | 6.412 | 6.436 | 10,235,383 | +0.04(+0.68%) |
Jan 07, 2016 | 6.292 | 6.479 | 6.273 | 6.392 | 9,862,352 | -0.00(-0.06%) |
Jan 06, 2016 | 6.404 | 6.487 | 6.368 | 6.396 | 8,846,791 | -0.05(-0.80%) |
Jan 05, 2016 | 6.487 | 6.527 | 6.422 | 6.448 | 9,127,916 | -0.02(-0.25%) |
Jan 04, 2016 | 6.551 | 6.551 | 6.460 | 6.464 | 10,324,473 | -0.20(-3.04%) |
Dec 31, 2015 | 6.742 | 6.667 | 6.667 | 6.667 | 3,700,234 | -0.03(-0.42%) |
Dec 30, 2015 | 6.682 | 6.718 | 6.667 | 6.694 | 4,032,645 | -0.05(-0.77%) |
Dec 29, 2015 | 6.730 | 6.784 | 6.726 | 6.746 | 4,810,915 | +0.04(+0.65%) |
Dec 28, 2015 | 6.706 | 6.762 | 6.667 | 6.702 | 4,142,438 | -0.00(-0.06%) |
Dec 24, 2015 | 6.710 | 6.706 | 6.706 | 6.706 | 1,342,204 | -0.00(-0.06%) |
Dec 23, 2015 | 6.730 | 6.730 | 6.659 | 6.710 | 5,152,494 | +0.03(+0.42%) |
Dec 22, 2015 | 6.595 | 6.690 | 6.591 | 6.682 | 7,818,065 | +0.09(+1.39%) |
Dec 21, 2015 | 6.663 | 6.698 | 6.548 | 6.591 | 10,738,453 | +0.08(+1.28%) |
Dec 18, 2015 | 6.563 | 6.643 | 6.499 | 6.507 | 9,536,466 | -0.11(-1.68%) |
Dec 17, 2015 | 6.766 | 6.774 | 6.575 | 6.619 | 15,199,998 | -0.12(-1.71%) |
Dec 16, 2015 | 6.790 | 6.790 | 6.674 | 6.734 | 7,161,186 | +0.05(+0.77%) |
Dec 15, 2015 | 6.667 | 6.742 | 6.667 | 6.682 | 9,049,270 | +0.11(+1.63%) |
Dec 14, 2015 | 6.543 | 6.625 | 6.489 | 6.575 | 13,324,278 | +0.12(+1.79%) |
Dec 11, 2015 | 6.468 | 6.499 | 6.399 | 6.460 | 8,184,354 | -0.08(-1.22%) |
Dec 10, 2015 | 6.507 | 6.549 | 6.479 | 6.539 | 11,956,109 | +0.12(+1.92%) |
Dec 09, 2015 | 6.324 | 6.472 | 6.320 | 6.416 | 9,880,601 | +0.08(+1.26%) |
Dec 08, 2015 | 6.436 | 6.436 | 6.316 | 6.336 | 12,756,693 | -0.16(-2.39%) |
Dec 07, 2015 | 6.448 | 6.533 | 6.436 | 6.491 | 5,099,640 | -0.02(-0.37%) |
Dec 04, 2015 | 6.420 | 6.539 | 6.416 | 6.515 | 4,398,362 | +0.10(+1.49%) |
Dec 03, 2015 | 6.479 | 6.487 | 6.396 | 6.420 | 5,063,992 | -0.05(-0.80%) |
Dec 02, 2015 | 6.535 | 6.547 | 6.456 | 6.472 | 8,012,074 | -0.12(-1.81%) |