Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.703 | 6.883 | 6.551 | 6.770 | 3,443,711 | +0.03(+0.52%) |
Feb 26, 2016 | 6.784 | 6.816 | 6.703 | 6.735 | 2,672,364 | -0.03(-0.43%) |
Feb 25, 2016 | 6.659 | 6.810 | 6.641 | 6.764 | 1,942,716 | +0.11(+1.71%) |
Feb 24, 2016 | 6.513 | 6.671 | 6.507 | 6.650 | 1,474,610 | +0.09(+1.42%) |
Feb 23, 2016 | 6.551 | 6.574 | 6.478 | 6.557 | 2,016,685 | +0.00(+0.00%) |
Feb 22, 2016 | 6.592 | 6.647 | 6.554 | 6.557 | 1,494,774 | +0.00(+0.00%) |
Feb 19, 2016 | 6.539 | 6.586 | 6.507 | 6.557 | 986,238 | +0.02(+0.31%) |
Feb 18, 2016 | 6.548 | 6.592 | 6.507 | 6.536 | 1,356,975 | -0.01(-0.09%) |
Feb 17, 2016 | 6.452 | 6.563 | 6.413 | 6.542 | 1,941,741 | +0.12(+1.91%) |
Feb 16, 2016 | 6.496 | 6.519 | 6.335 | 6.420 | 2,235,608 | -0.05(-0.72%) |
Feb 12, 2016 | 6.394 | 6.467 | 6.467 | 6.467 | 1,904,828 | +0.13(+1.98%) |
Feb 11, 2016 | 6.405 | 6.426 | 6.190 | 6.341 | 2,932,894 | -0.15(-2.33%) |
Feb 10, 2016 | 6.461 | 6.519 | 6.423 | 6.493 | 2,789,368 | +0.08(+1.27%) |
Feb 09, 2016 | 6.434 | 6.502 | 6.370 | 6.411 | 3,867,890 | -0.07(-1.12%) |
Feb 08, 2016 | 6.609 | 6.630 | 6.434 | 6.484 | 3,466,006 | -0.16(-2.37%) |
Feb 05, 2016 | 6.668 | 6.703 | 6.595 | 6.641 | 1,657,163 | -0.03(-0.48%) |
Feb 04, 2016 | 6.682 | 6.723 | 6.606 | 6.673 | 1,748,413 | -0.04(-0.65%) |
Feb 03, 2016 | 6.834 | 6.860 | 6.668 | 6.717 | 1,852,858 | -0.08(-1.12%) |
Feb 02, 2016 | 6.799 | 6.825 | 6.726 | 6.793 | 1,916,482 | -0.08(-1.10%) |
Feb 01, 2016 | 6.781 | 6.892 | 6.764 | 6.869 | 5,257,488 | +0.07(+1.07%) |
Jan 29, 2016 | 6.700 | 6.828 | 6.700 | 6.796 | 3,411,407 | +0.13(+1.92%) |
Jan 28, 2016 | 6.618 | 6.691 | 6.580 | 6.668 | 944,844 | +0.09(+1.37%) |
Jan 27, 2016 | 6.583 | 6.659 | 6.522 | 6.577 | 1,555,741 | -0.01(-0.13%) |
Jan 26, 2016 | 6.586 | 6.679 | 6.563 | 6.586 | 1,941,899 | -0.01(-0.18%) |
Jan 25, 2016 | 6.703 | 6.711 | 6.592 | 6.598 | 1,566,866 | -0.10(-1.44%) |
Jan 22, 2016 | 6.624 | 6.738 | 6.569 | 6.694 | 2,756,271 | +0.15(+2.32%) |
Jan 21, 2016 | 6.574 | 6.609 | 6.499 | 6.542 | 2,479,770 | +0.00(+0.04%) |
Jan 20, 2016 | 6.557 | 6.598 | 6.359 | 6.539 | 2,718,716 | -0.09(-1.41%) |
Jan 19, 2016 | 6.656 | 6.749 | 6.578 | 6.633 | 2,094,234 | -0.01(-0.09%) |
Jan 15, 2016 | 6.691 | 6.638 | 6.638 | 6.638 | 2,635,396 | -0.18(-2.69%) |
Jan 14, 2016 | 6.755 | 6.841 | 6.633 | 6.822 | 2,407,331 | +0.10(+1.56%) |
Jan 13, 2016 | 6.740 | 6.872 | 6.673 | 6.717 | 3,294,046 | -0.02(-0.35%) |
Jan 12, 2016 | 6.752 | 6.764 | 6.627 | 6.740 | 3,561,669 | +0.02(+0.26%) |
Jan 11, 2016 | 6.589 | 6.740 | 6.589 | 6.723 | 2,544,509 | +0.13(+2.03%) |
Jan 08, 2016 | 6.703 | 6.711 | 6.531 | 6.589 | 3,940,195 | -0.10(-1.57%) |
Jan 07, 2016 | 6.659 | 6.753 | 6.638 | 6.694 | 3,224,520 | -0.02(-0.26%) |
Jan 06, 2016 | 6.711 | 6.805 | 6.676 | 6.711 | 2,670,013 | -0.05(-0.69%) |
Jan 05, 2016 | 6.729 | 6.805 | 6.711 | 6.758 | 1,902,972 | +0.03(+0.48%) |
Jan 04, 2016 | 6.799 | 6.802 | 6.688 | 6.726 | 2,282,812 | -0.15(-2.16%) |
Dec 31, 2015 | 6.930 | 6.875 | 6.875 | 6.875 | 1,744,577 | -0.10(-1.42%) |
Dec 30, 2015 | 6.991 | 7.044 | 6.936 | 6.974 | 1,675,020 | -0.01(-0.21%) |
Dec 29, 2015 | 6.982 | 7.055 | 6.952 | 6.988 | 1,547,722 | +0.03(+0.50%) |
Dec 28, 2015 | 6.936 | 6.971 | 6.889 | 6.953 | 1,265,378 | +0.00(+0.00%) |
Dec 24, 2015 | 7.009 | 6.953 | 6.953 | 6.953 | 647,868 | -0.05(-0.71%) |
Dec 23, 2015 | 6.895 | 7.041 | 6.863 | 7.003 | 1,877,991 | +0.14(+1.99%) |
Dec 22, 2015 | 6.805 | 6.872 | 6.784 | 6.866 | 1,634,247 | +0.07(+1.03%) |
Dec 21, 2015 | 6.729 | 6.799 | 6.703 | 6.796 | 1,983,722 | +0.12(+1.75%) |
Dec 18, 2015 | 6.764 | 6.775 | 6.644 | 6.679 | 9,620,521 | -0.10(-1.42%) |
Dec 17, 2015 | 6.866 | 6.891 | 6.770 | 6.775 | 2,040,187 | -0.09(-1.36%) |
Dec 16, 2015 | 6.828 | 6.883 | 6.767 | 6.869 | 2,508,794 | +0.08(+1.12%) |
Dec 15, 2015 | 6.793 | 6.809 | 6.708 | 6.793 | 2,311,431 | +0.05(+0.69%) |
Dec 14, 2015 | 6.714 | 6.775 | 6.592 | 6.746 | 2,828,240 | +0.02(+0.30%) |
Dec 11, 2015 | 6.764 | 6.869 | 6.671 | 6.726 | 3,902,575 | -0.07(-1.07%) |
Dec 10, 2015 | 6.996 | 7.017 | 6.744 | 6.799 | 4,073,281 | -0.20(-2.83%) |
Dec 09, 2015 | 7.114 | 7.114 | 6.946 | 6.996 | 1,985,144 | -0.12(-1.73%) |
Dec 08, 2015 | 7.088 | 7.143 | 7.005 | 7.120 | 1,804,435 | -0.00(-0.04%) |
Dec 07, 2015 | 7.300 | 7.300 | 7.062 | 7.123 | 2,831,764 | -0.16(-2.24%) |
Dec 04, 2015 | 7.251 | 7.335 | 7.220 | 7.286 | 1,488,210 | +0.03(+0.47%) |
Dec 03, 2015 | 7.274 | 7.329 | 7.194 | 7.251 | 1,691,292 | -0.03(-0.39%) |
Dec 02, 2015 | 7.246 | 7.294 | 7.229 | 7.280 | 1,647,663 | +0.04(+0.51%) |