Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.720 | 6.880 | 6.700 | 6.730 | 352,476 | +0.03(+0.45%) |
Feb 26, 2016 | 6.650 | 6.790 | 6.520 | 6.700 | 419,457 | +0.08(+1.21%) |
Feb 25, 2016 | 6.590 | 6.700 | 6.355 | 6.620 | 240,239 | +0.05(+0.76%) |
Feb 24, 2016 | 6.430 | 6.620 | 6.180 | 6.570 | 335,393 | +0.07(+1.08%) |
Feb 23, 2016 | 6.460 | 6.660 | 6.460 | 6.500 | 350,428 | +0.02(+0.31%) |
Feb 22, 2016 | 6.440 | 7.230 | 6.380 | 6.480 | 427,631 | +0.11(+1.73%) |
Feb 19, 2016 | 6.280 | 6.400 | 6.090 | 6.370 | 439,763 | +0.01(+0.16%) |
Feb 18, 2016 | 6.500 | 6.690 | 6.280 | 6.360 | 474,339 | -0.13(-2.00%) |
Feb 17, 2016 | 6.510 | 6.700 | 6.410 | 6.490 | 490,265 | +0.07(+1.09%) |
Feb 16, 2016 | 6.270 | 6.500 | 6.120 | 6.420 | 521,934 | +0.21(+3.38%) |
Feb 12, 2016 | 5.910 | 6.210 | 6.210 | 6.210 | 516,500 | +0.36(+6.15%) |
Feb 11, 2016 | 5.630 | 5.950 | 5.550 | 5.850 | 512,872 | +0.03(+0.52%) |
Feb 10, 2016 | 5.730 | 6.100 | 5.640 | 5.820 | 403,749 | +0.15(+2.65%) |
Feb 09, 2016 | 5.680 | 5.850 | 5.510 | 5.670 | 261,913 | -0.08(-1.39%) |
Feb 08, 2016 | 5.920 | 5.980 | 5.580 | 5.750 | 838,824 | -0.24(-4.01%) |
Feb 05, 2016 | 5.880 | 6.105 | 5.770 | 5.990 | 696,101 | +0.07(+1.18%) |
Feb 04, 2016 | 5.510 | 5.980 | 5.500 | 5.920 | 728,519 | +0.35(+6.28%) |
Feb 03, 2016 | 5.700 | 5.790 | 5.460 | 5.570 | 610,102 | -0.07(-1.24%) |
Feb 02, 2016 | 5.600 | 5.710 | 5.420 | 5.640 | 571,466 | -0.10(-1.74%) |
Feb 01, 2016 | 5.480 | 5.750 | 5.480 | 5.740 | 659,025 | +0.17(+3.05%) |
Jan 29, 2016 | 6.070 | 6.110 | 5.300 | 5.570 | 3,597,020 | -0.80(-12.56%) |
Jan 28, 2016 | 6.140 | 6.398 | 6.040 | 6.370 | 982,439 | +0.34(+5.64%) |
Jan 27, 2016 | 5.980 | 6.050 | 5.720 | 6.030 | 849,214 | -0.02(-0.33%) |
Jan 26, 2016 | 5.360 | 6.100 | 5.250 | 6.050 | 1,259,422 | +0.71(+13.30%) |
Jan 25, 2016 | 5.690 | 5.835 | 5.250 | 5.340 | 605,510 | -0.40(-6.97%) |
Jan 22, 2016 | 5.740 | 5.930 | 5.550 | 5.740 | 472,246 | +0.14(+2.50%) |
Jan 21, 2016 | 5.380 | 5.670 | 5.210 | 5.600 | 571,746 | +0.27(+5.07%) |
Jan 20, 2016 | 5.210 | 5.380 | 5.010 | 5.330 | 643,186 | -0.03(-0.56%) |
Jan 19, 2016 | 6.020 | 6.130 | 5.230 | 5.360 | 722,438 | -0.58(-9.76%) |
Jan 15, 2016 | 5.630 | 5.940 | 5.940 | 5.940 | 1,066,700 | +0.08(+1.37%) |
Jan 14, 2016 | 5.460 | 6.010 | 5.415 | 5.860 | 1,771,468 | +0.61(+11.62%) |
Jan 13, 2016 | 5.300 | 5.450 | 5.020 | 5.250 | 1,023,177 | -0.04(-0.76%) |
Jan 12, 2016 | 5.300 | 5.430 | 5.100 | 5.290 | 1,020,310 | +0.08(+1.54%) |
Jan 11, 2016 | 5.410 | 5.630 | 5.100 | 5.210 | 391,795 | -0.18(-3.34%) |
Jan 08, 2016 | 5.480 | 5.600 | 5.300 | 5.390 | 831,800 | -0.04(-0.74%) |
Jan 07, 2016 | 5.540 | 5.650 | 5.150 | 5.430 | 827,756 | -0.21(-3.72%) |
Jan 06, 2016 | 6.340 | 6.500 | 5.620 | 5.640 | 656,322 | -0.86(-13.23%) |
Jan 05, 2016 | 6.440 | 6.560 | 6.290 | 6.500 | 390,464 | +0.08(+1.25%) |
Jan 04, 2016 | 6.320 | 6.515 | 6.200 | 6.420 | 346,781 | -0.08(-1.23%) |
Dec 31, 2015 | 6.360 | 6.500 | 6.500 | 6.500 | 283,900 | +0.10(+1.56%) |
Dec 30, 2015 | 6.530 | 6.640 | 6.310 | 6.400 | 222,294 | -0.14(-2.14%) |
Dec 29, 2015 | 6.430 | 6.600 | 6.430 | 6.540 | 282,654 | +0.14(+2.19%) |
Dec 28, 2015 | 6.460 | 6.500 | 6.270 | 6.400 | 304,267 | -0.09(-1.39%) |
Dec 24, 2015 | 6.480 | 6.490 | 6.490 | 6.490 | 206,300 | -0.01(-0.15%) |
Dec 23, 2015 | 6.500 | 6.625 | 6.320 | 6.500 | 220,717 | +0.05(+0.78%) |
Dec 22, 2015 | 6.260 | 6.480 | 6.140 | 6.450 | 515,850 | +0.25(+4.03%) |
Dec 21, 2015 | 6.400 | 6.485 | 6.100 | 6.200 | 583,428 | -0.19(-2.97%) |
Dec 18, 2015 | 6.160 | 6.460 | 6.030 | 6.390 | 3,433,003 | +0.25(+4.07%) |
Dec 17, 2015 | 6.830 | 6.830 | 6.140 | 6.140 | 540,926 | -0.69(-10.10%) |
Dec 16, 2015 | 6.490 | 6.900 | 6.380 | 6.830 | 565,281 | +0.38(+5.89%) |
Dec 15, 2015 | 6.250 | 6.520 | 6.220 | 6.450 | 416,696 | +0.25(+4.03%) |
Dec 14, 2015 | 6.290 | 6.560 | 6.040 | 6.200 | 501,054 | -0.06(-0.96%) |
Dec 11, 2015 | 6.340 | 6.555 | 6.235 | 6.260 | 580,356 | -0.26(-3.99%) |
Dec 10, 2015 | 6.200 | 6.570 | 6.200 | 6.520 | 611,335 | +0.29(+4.65%) |
Dec 09, 2015 | 6.040 | 6.570 | 6.040 | 6.230 | 681,377 | +0.20(+3.32%) |
Dec 08, 2015 | 6.010 | 6.235 | 5.920 | 6.030 | 325,578 | +0.01(+0.17%) |
Dec 07, 2015 | 6.140 | 6.150 | 5.850 | 6.020 | 449,068 | -0.12(-1.95%) |
Dec 04, 2015 | 6.120 | 6.430 | 6.080 | 6.140 | 411,817 | -0.01(-0.16%) |
Dec 03, 2015 | 6.630 | 6.740 | 6.100 | 6.150 | 450,429 | -0.40(-6.11%) |
Dec 02, 2015 | 6.490 | 6.690 | 6.400 | 6.550 | 391,402 | +0.07(+1.08%) |