Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.137 | 7.289 | 7.038 | 7.226 | 10,024,908 | +0.07(+0.92%) |
Feb 26, 2016 | 7.059 | 7.176 | 7.017 | 7.160 | 7,226,637 | +0.14(+1.94%) |
Feb 25, 2016 | 6.940 | 7.047 | 6.872 | 7.024 | 6,521,256 | +0.02(+0.23%) |
Feb 24, 2016 | 6.897 | 7.010 | 6.625 | 7.008 | 6,843,662 | +0.11(+1.53%) |
Feb 23, 2016 | 6.940 | 7.001 | 6.794 | 6.902 | 5,394,430 | +0.05(+0.79%) |
Feb 22, 2016 | 6.689 | 6.947 | 6.665 | 6.848 | 7,169,029 | +0.24(+3.62%) |
Feb 19, 2016 | 6.851 | 6.851 | 6.513 | 6.609 | 9,095,885 | -0.25(-3.59%) |
Feb 18, 2016 | 6.752 | 6.987 | 6.722 | 6.855 | 11,781,110 | +0.12(+1.74%) |
Feb 17, 2016 | 6.616 | 6.799 | 6.555 | 6.738 | 7,133,209 | +0.17(+2.64%) |
Feb 16, 2016 | 6.407 | 6.574 | 6.304 | 6.564 | 6,125,276 | +0.24(+3.78%) |
Feb 12, 2016 | 6.276 | 6.325 | 6.325 | 6.325 | 11,012,333 | +0.07(+1.16%) |
Feb 11, 2016 | 6.201 | 6.318 | 6.128 | 6.253 | 6,311,485 | +0.00(+0.08%) |
Feb 10, 2016 | 6.377 | 6.398 | 6.241 | 6.248 | 5,843,322 | -0.11(-1.73%) |
Feb 09, 2016 | 6.482 | 6.536 | 6.262 | 6.358 | 14,019,602 | -0.18(-2.76%) |
Feb 08, 2016 | 6.225 | 6.555 | 6.213 | 6.539 | 12,560,670 | +0.25(+3.95%) |
Feb 05, 2016 | 6.332 | 6.372 | 6.196 | 6.290 | 6,593,277 | -0.04(-0.67%) |
Feb 04, 2016 | 6.110 | 6.375 | 5.950 | 6.332 | 8,531,572 | +0.20(+3.21%) |
Feb 03, 2016 | 6.121 | 6.161 | 5.803 | 6.135 | 9,483,833 | +0.06(+0.96%) |
Feb 02, 2016 | 6.243 | 6.262 | 5.999 | 6.077 | 7,850,712 | -0.21(-3.32%) |
Feb 01, 2016 | 6.142 | 6.297 | 6.065 | 6.285 | 11,888,683 | +0.14(+2.29%) |
Jan 29, 2016 | 6.039 | 6.153 | 6.004 | 6.145 | 9,886,279 | +0.12(+1.94%) |
Jan 28, 2016 | 6.210 | 6.239 | 6.018 | 6.028 | 5,969,385 | -0.10(-1.68%) |
Jan 27, 2016 | 6.152 | 6.278 | 6.053 | 6.131 | 8,542,999 | +0.02(+0.35%) |
Jan 26, 2016 | 5.943 | 6.208 | 5.894 | 6.110 | 11,810,891 | +0.23(+3.99%) |
Jan 25, 2016 | 6.002 | 6.087 | 5.839 | 5.875 | 6,164,313 | -0.14(-2.38%) |
Jan 22, 2016 | 6.032 | 6.103 | 5.962 | 6.018 | 7,522,308 | +0.09(+1.50%) |
Jan 21, 2016 | 5.906 | 6.082 | 5.896 | 5.929 | 9,036,293 | +0.02(+0.40%) |
Jan 20, 2016 | 5.910 | 5.967 | 5.704 | 5.906 | 9,537,312 | -0.08(-1.25%) |
Jan 19, 2016 | 6.086 | 6.086 | 5.873 | 5.981 | 11,876,889 | -0.03(-0.51%) |
Jan 15, 2016 | 5.875 | 6.011 | 6.011 | 6.011 | 13,596,720 | +0.01(+0.23%) |
Jan 14, 2016 | 6.429 | 6.429 | 5.903 | 5.997 | 19,575,664 | -0.32(-5.05%) |
Jan 13, 2016 | 6.497 | 6.521 | 6.208 | 6.316 | 12,460,916 | -0.22(-3.37%) |
Jan 12, 2016 | 6.787 | 6.851 | 6.167 | 6.536 | 34,503,992 | -0.35(-5.11%) |
Jan 11, 2016 | 6.642 | 6.928 | 6.562 | 6.888 | 13,886,028 | +0.24(+3.56%) |
Jan 08, 2016 | 6.729 | 6.750 | 6.574 | 6.651 | 11,513,211 | -0.02(-0.28%) |
Jan 07, 2016 | 6.593 | 6.745 | 6.504 | 6.670 | 11,353,677 | +0.02(+0.28%) |
Jan 06, 2016 | 6.618 | 6.738 | 6.433 | 6.651 | 16,022,492 | -0.09(-1.39%) |
Jan 05, 2016 | 6.703 | 6.801 | 6.600 | 6.745 | 14,573,260 | +0.11(+1.62%) |
Jan 04, 2016 | 6.339 | 6.672 | 6.332 | 6.637 | 18,470,950 | +0.06(+0.96%) |
Dec 31, 2015 | 6.665 | 6.574 | 6.574 | 6.574 | 7,234,067 | -0.10(-1.54%) |
Dec 30, 2015 | 6.651 | 6.785 | 6.621 | 6.677 | 6,135,300 | +0.01(+0.18%) |
Dec 29, 2015 | 6.710 | 6.752 | 6.641 | 6.665 | 8,705,859 | -0.01(-0.14%) |
Dec 28, 2015 | 6.651 | 6.785 | 6.597 | 6.675 | 9,918,841 | +0.02(+0.35%) |
Dec 24, 2015 | 6.710 | 6.651 | 6.651 | 6.651 | 3,706,606 | -0.09(-1.32%) |
Dec 23, 2015 | 6.752 | 6.783 | 6.625 | 6.740 | 11,851,856 | +0.04(+0.52%) |
Dec 22, 2015 | 6.776 | 6.776 | 6.602 | 6.705 | 13,080,346 | -0.04(-0.52%) |
Dec 21, 2015 | 6.689 | 6.815 | 6.576 | 6.740 | 14,580,379 | -0.00(-0.03%) |
Dec 18, 2015 | 6.780 | 6.785 | 6.541 | 6.743 | 23,896,842 | -0.07(-1.00%) |
Dec 17, 2015 | 7.165 | 7.200 | 6.811 | 6.811 | 9,722,331 | -0.35(-4.94%) |
Dec 16, 2015 | 7.226 | 7.268 | 7.062 | 7.165 | 9,320,009 | +0.00(+0.07%) |
Dec 15, 2015 | 7.207 | 7.303 | 7.127 | 7.160 | 10,826,921 | +0.06(+0.89%) |
Dec 14, 2015 | 7.033 | 7.187 | 6.968 | 7.097 | 12,534,485 | +0.06(+0.90%) |
Dec 11, 2015 | 7.084 | 7.350 | 7.019 | 7.033 | 28,121,530 | -0.47(-6.28%) |
Dec 10, 2015 | 7.631 | 7.713 | 7.378 | 7.505 | 17,402,472 | -0.10(-1.33%) |
Dec 09, 2015 | 7.763 | 7.978 | 7.596 | 7.605 | 11,014,636 | -0.30(-3.85%) |
Dec 08, 2015 | 7.643 | 7.945 | 7.566 | 7.910 | 11,955,043 | +0.16(+2.03%) |
Dec 07, 2015 | 7.784 | 7.828 | 7.620 | 7.753 | 12,573,603 | -0.05(-0.69%) |
Dec 04, 2015 | 7.683 | 7.819 | 7.559 | 7.807 | 15,049,467 | +0.12(+1.59%) |
Dec 03, 2015 | 7.936 | 7.936 | 7.547 | 7.685 | 15,853,762 | -0.26(-3.22%) |
Dec 02, 2015 | 8.135 | 8.168 | 7.938 | 7.941 | 12,231,960 | -0.19(-2.39%) |