Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.151 | 8.151 | 7.950 | 7.970 | 5,814 | +0.06(+0.76%) |
Feb 26, 2016 | 8.030 | 8.050 | 7.860 | 7.910 | 3,856 | -0.00(-0.01%) |
Feb 25, 2016 | 8.020 | 8.020 | 7.910 | 7.911 | 5,574 | -0.24(-2.93%) |
Feb 24, 2016 | 8.100 | 8.150 | 8.040 | 8.150 | 7,780 | +0.06(+0.80%) |
Feb 23, 2016 | 7.870 | 8.240 | 7.870 | 8.085 | 8,815 | +0.24(+2.99%) |
Feb 22, 2016 | 7.550 | 7.860 | 7.550 | 7.850 | 11,067 | +0.30(+3.97%) |
Feb 19, 2016 | 7.530 | 7.624 | 7.450 | 7.550 | 5,765 | +0.04(+0.53%) |
Feb 18, 2016 | 7.435 | 7.580 | 7.435 | 7.510 | 3,242 | +0.09(+1.21%) |
Feb 17, 2016 | 7.870 | 8.100 | 7.370 | 7.420 | 6,414 | +0.16(+2.20%) |
Feb 16, 2016 | 7.270 | 7.410 | 7.200 | 7.260 | 5,996 | +0.08(+1.11%) |
Feb 12, 2016 | 7.000 | 7.180 | 7.180 | 7.180 | 10,000 | +0.17(+2.43%) |
Feb 11, 2016 | 7.029 | 7.080 | 6.950 | 7.010 | 3,053 | +0.08(+1.15%) |
Feb 10, 2016 | 7.300 | 7.320 | 6.815 | 6.930 | 4,952 | -0.43(-5.84%) |
Feb 09, 2016 | 7.310 | 7.310 | 7.310 | 7.360 | 4,974 | -0.16(-2.13%) |
Feb 08, 2016 | 7.610 | 7.660 | 7.300 | 7.520 | 4,394 | -0.35(-4.45%) |
Feb 05, 2016 | 7.300 | 8.000 | 7.300 | 7.870 | 10,886 | +0.58(+7.94%) |
Feb 04, 2016 | 7.110 | 7.300 | 7.110 | 7.291 | 1,816 | +0.04(+0.57%) |
Feb 03, 2016 | 7.120 | 7.270 | 6.980 | 7.250 | 8,972 | +0.25(+3.57%) |
Feb 02, 2016 | 7.050 | 7.100 | 6.950 | 7.000 | 3,009 | +0.00(+0.00%) |
Feb 01, 2016 | 7.003 | 7.070 | 6.960 | 7.000 | 6,372 | -0.05(-0.71%) |
Jan 29, 2016 | 7.050 | 7.080 | 7.005 | 7.050 | 8,900 | -0.03(-0.42%) |
Jan 28, 2016 | 7.070 | 7.200 | 7.000 | 7.080 | 8,163 | +0.16(+2.31%) |
Jan 27, 2016 | 6.460 | 7.000 | 6.460 | 6.920 | 6,843 | +0.23(+3.44%) |
Jan 26, 2016 | 6.812 | 6.820 | 6.560 | 6.690 | 4,268 | +0.07(+1.06%) |
Jan 25, 2016 | 6.470 | 6.750 | 6.470 | 6.620 | 11,092 | -0.08(-1.19%) |
Jan 22, 2016 | 6.470 | 6.940 | 6.470 | 6.700 | 4,890 | +0.15(+2.29%) |
Jan 21, 2016 | 6.800 | 6.800 | 6.430 | 6.550 | 6,357 | +0.00(+0.00%) |
Jan 20, 2016 | 6.500 | 6.604 | 6.420 | 6.550 | 13,610 | -0.11(-1.65%) |
Jan 19, 2016 | 6.790 | 7.040 | 6.620 | 6.660 | 16,288 | +0.04(+0.60%) |
Jan 15, 2016 | 6.420 | 6.620 | 6.620 | 6.620 | 15,100 | +0.04(+0.61%) |
Jan 14, 2016 | 6.540 | 6.795 | 6.420 | 6.580 | 18,407 | +0.01(+0.15%) |
Jan 13, 2016 | 6.600 | 6.850 | 6.510 | 6.570 | 15,870 | -0.04(-0.61%) |
Jan 12, 2016 | 6.800 | 6.810 | 6.593 | 6.610 | 6,029 | -0.11(-1.64%) |
Jan 11, 2016 | 6.648 | 6.739 | 6.520 | 6.720 | 22,788 | +0.02(+0.30%) |
Jan 08, 2016 | 6.680 | 6.790 | 6.590 | 6.700 | 9,569 | +0.09(+1.36%) |
Jan 07, 2016 | 6.500 | 6.899 | 6.500 | 6.610 | 10,979 | +0.02(+0.30%) |
Jan 06, 2016 | 6.690 | 6.800 | 6.500 | 6.590 | 38,064 | -0.18(-2.66%) |
Jan 05, 2016 | 6.850 | 6.920 | 6.690 | 6.770 | 16,191 | -0.07(-1.02%) |
Jan 04, 2016 | 6.720 | 6.940 | 6.680 | 6.840 | 3,131 | -0.04(-0.58%) |
Dec 31, 2015 | 6.820 | 6.880 | 6.880 | 6.880 | 8,300 | +0.02(+0.29%) |
Dec 30, 2015 | 6.810 | 6.880 | 6.690 | 6.860 | 3,599 | +0.05(+0.73%) |
Dec 29, 2015 | 6.660 | 6.880 | 6.660 | 6.810 | 12,691 | +0.15(+2.25%) |
Dec 28, 2015 | 6.650 | 7.080 | 6.560 | 6.660 | 20,873 | +0.01(+0.15%) |
Dec 24, 2015 | 6.710 | 6.650 | 6.650 | 6.650 | 14,300 | -0.10(-1.48%) |
Dec 23, 2015 | 6.560 | 6.949 | 6.560 | 6.750 | 15,099 | +0.32(+4.98%) |
Dec 22, 2015 | 6.500 | 6.600 | 6.420 | 6.430 | 24,057 | -0.13(-1.98%) |
Dec 21, 2015 | 6.350 | 6.590 | 6.350 | 6.560 | 20,856 | +0.30(+4.79%) |
Dec 18, 2015 | 6.210 | 6.600 | 6.210 | 6.260 | 57,553 | -0.03(-0.48%) |
Dec 17, 2015 | 6.640 | 6.760 | 6.200 | 6.290 | 60,018 | -0.35(-5.27%) |
Dec 16, 2015 | 6.870 | 7.070 | 6.518 | 6.640 | 27,796 | -0.21(-3.07%) |
Dec 15, 2015 | 6.920 | 7.100 | 6.810 | 6.850 | 8,910 | +0.06(+0.88%) |
Dec 14, 2015 | 7.060 | 7.320 | 6.760 | 6.790 | 19,492 | -0.26(-3.69%) |
Dec 11, 2015 | 7.170 | 7.188 | 7.043 | 7.050 | 15,379 | -0.12(-1.67%) |
Dec 10, 2015 | 7.270 | 7.270 | 6.860 | 7.170 | 13,924 | -0.04(-0.55%) |
Dec 09, 2015 | 7.250 | 7.360 | 7.080 | 7.210 | 30,589 | +0.06(+0.84%) |
Dec 08, 2015 | 7.540 | 8.500 | 7.090 | 7.150 | 26,272 | -0.39(-5.17%) |
Dec 07, 2015 | 7.830 | 7.940 | 7.450 | 7.540 | 13,013 | -0.39(-4.92%) |
Dec 04, 2015 | 8.050 | 8.100 | 7.850 | 7.930 | 8,221 | -0.17(-2.10%) |
Dec 03, 2015 | 8.110 | 8.240 | 8.030 | 8.100 | 17,340 | -0.01(-0.12%) |
Dec 02, 2015 | 8.300 | 8.485 | 8.005 | 8.110 | 14,239 | -0.13(-1.58%) |