Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.103 | 7.242 | 6.938 | 7.048 | 53,165,732 | +0.18(+2.69%) |
Feb 26, 2016 | 7.113 | 7.200 | 6.752 | 6.863 | 52,362,428 | +0.29(+4.35%) |
Feb 25, 2016 | 6.595 | 6.780 | 6.272 | 6.577 | 38,351,264 | -0.07(-1.11%) |
Feb 24, 2016 | 6.226 | 6.706 | 6.050 | 6.651 | 61,848,156 | -0.04(-0.55%) |
Feb 23, 2016 | 6.974 | 7.150 | 6.605 | 6.688 | 63,910,788 | -0.64(-8.70%) |
Feb 22, 2016 | 6.716 | 7.362 | 6.392 | 7.325 | 81,432,656 | +0.93(+14.60%) |
Feb 19, 2016 | 6.448 | 6.623 | 6.235 | 6.392 | 42,115,076 | -0.21(-3.22%) |
Feb 18, 2016 | 6.836 | 6.854 | 6.143 | 6.605 | 64,652,392 | -0.01(-0.14%) |
Feb 17, 2016 | 6.124 | 7.020 | 6.097 | 6.614 | 112,390,648 | +0.73(+12.40%) |
Feb 16, 2016 | 5.376 | 5.889 | 5.358 | 5.884 | 83,400,752 | +0.78(+15.19%) |
Feb 12, 2016 | 4.729 | 5.108 | 5.108 | 5.108 | 48,289,748 | +0.59(+13.09%) |
Feb 11, 2016 | 4.443 | 4.693 | 4.295 | 4.517 | 41,193,888 | -0.08(-1.81%) |
Feb 10, 2016 | 4.572 | 4.739 | 4.415 | 4.600 | 36,567,560 | -0.02(-0.40%) |
Feb 09, 2016 | 4.729 | 4.970 | 4.591 | 4.619 | 48,401,464 | -0.25(-5.12%) |
Feb 08, 2016 | 5.044 | 5.478 | 4.776 | 4.868 | 70,257,264 | -0.38(-7.22%) |
Feb 05, 2016 | 5.145 | 5.524 | 5.034 | 5.247 | 77,715,864 | -0.04(-0.70%) |
Feb 04, 2016 | 4.711 | 5.561 | 4.702 | 5.284 | 125,901,640 | +0.80(+17.94%) |
Feb 03, 2016 | 4.092 | 4.480 | 4.027 | 4.480 | 47,903,844 | +0.46(+11.49%) |
Feb 02, 2016 | 4.249 | 4.295 | 3.935 | 4.018 | 34,252,316 | -0.36(-8.23%) |
Feb 01, 2016 | 4.157 | 4.448 | 4.000 | 4.378 | 52,294,480 | +0.13(+3.04%) |
Jan 29, 2016 | 4.101 | 4.388 | 4.037 | 4.249 | 45,523,060 | +0.17(+4.07%) |
Jan 28, 2016 | 4.434 | 4.508 | 3.889 | 4.083 | 72,373,344 | -0.21(-4.95%) |
Jan 27, 2016 | 3.750 | 4.693 | 3.727 | 4.295 | 104,037,232 | +0.42(+10.71%) |
Jan 26, 2016 | 4.064 | 4.074 | 3.538 | 3.880 | 99,630,080 | +0.24(+6.60%) |
Jan 25, 2016 | 3.575 | 3.695 | 3.519 | 3.639 | 55,687,736 | +0.00(+0.00%) |
Jan 22, 2016 | 4.240 | 4.295 | 3.510 | 3.639 | 117,829,296 | -0.36(-9.01%) |
Jan 21, 2016 | 3.824 | 4.092 | 3.667 | 4.000 | 66,120,004 | +0.24(+6.39%) |
Jan 20, 2016 | 3.482 | 3.815 | 3.252 | 3.760 | 95,816,640 | +0.10(+2.78%) |
Jan 19, 2016 | 4.231 | 4.231 | 3.621 | 3.658 | 64,738,372 | -0.36(-8.97%) |
Jan 15, 2016 | 3.510 | 4.018 | 4.018 | 4.018 | 79,202,344 | +0.14(+3.57%) |
Jan 14, 2016 | 3.519 | 3.907 | 3.492 | 3.880 | 84,070,936 | +0.42(+12.30%) |
Jan 13, 2016 | 3.861 | 3.954 | 3.418 | 3.455 | 69,866,040 | -0.34(-9.00%) |
Jan 12, 2016 | 3.981 | 4.231 | 3.372 | 3.797 | 153,238,976 | -0.18(-4.64%) |
Jan 11, 2016 | 4.988 | 5.007 | 3.907 | 3.981 | 127,321,888 | -1.02(-20.33%) |
Jan 08, 2016 | 5.238 | 5.274 | 4.951 | 4.997 | 47,971,924 | -0.18(-3.57%) |
Jan 07, 2016 | 5.524 | 5.579 | 5.016 | 5.182 | 72,072,312 | -0.52(-9.08%) |
Jan 06, 2016 | 5.884 | 5.977 | 5.662 | 5.699 | 49,083,012 | -0.50(-8.05%) |
Jan 05, 2016 | 6.115 | 6.217 | 6.013 | 6.198 | 40,841,472 | +0.15(+2.44%) |
Jan 04, 2016 | 6.097 | 6.244 | 5.819 | 6.050 | 46,627,272 | -0.20(-3.25%) |
Dec 31, 2015 | 6.180 | 6.254 | 6.254 | 6.254 | 26,463,030 | +0.00(+0.00%) |
Dec 30, 2015 | 6.226 | 6.411 | 6.171 | 6.254 | 28,579,828 | -0.18(-2.87%) |
Dec 29, 2015 | 6.605 | 6.734 | 6.337 | 6.438 | 38,408,716 | +0.11(+1.75%) |
Dec 28, 2015 | 6.771 | 6.771 | 6.291 | 6.328 | 46,192,220 | -0.67(-9.51%) |
Dec 24, 2015 | 6.956 | 6.993 | 6.993 | 6.993 | 25,142,840 | +0.11(+1.61%) |
Dec 23, 2015 | 6.189 | 6.956 | 6.189 | 6.882 | 82,914,776 | +0.95(+16.04%) |
Dec 22, 2015 | 5.801 | 5.967 | 5.750 | 5.930 | 44,354,760 | +0.17(+2.88%) |
Dec 21, 2015 | 5.829 | 5.986 | 5.662 | 5.764 | 46,298,428 | +0.03(+0.48%) |
Dec 18, 2015 | 5.810 | 5.986 | 5.616 | 5.736 | 103,846,664 | +0.08(+1.47%) |
Dec 17, 2015 | 6.069 | 6.134 | 5.635 | 5.653 | 57,478,036 | -0.53(-8.52%) |
Dec 16, 2015 | 6.124 | 6.337 | 6.032 | 6.180 | 54,356,520 | +0.16(+2.61%) |
Dec 15, 2015 | 6.069 | 6.272 | 5.967 | 6.023 | 51,228,084 | +0.06(+0.93%) |
Dec 14, 2015 | 6.328 | 6.420 | 5.940 | 5.967 | 61,929,432 | -0.41(-6.38%) |
Dec 11, 2015 | 6.614 | 6.734 | 6.309 | 6.374 | 74,973,360 | -0.42(-6.25%) |
Dec 10, 2015 | 6.531 | 6.882 | 6.401 | 6.799 | 51,357,864 | +0.34(+5.29%) |
Dec 09, 2015 | 6.429 | 6.910 | 6.374 | 6.457 | 65,702,404 | +0.23(+3.71%) |
Dec 08, 2015 | 6.522 | 6.522 | 6.124 | 6.226 | 62,557,644 | -0.45(-6.78%) |
Dec 07, 2015 | 7.048 | 7.048 | 6.642 | 6.679 | 49,625,244 | -0.57(-7.90%) |
Dec 04, 2015 | 7.067 | 7.307 | 6.965 | 7.251 | 49,364,524 | +0.16(+2.21%) |
Dec 03, 2015 | 7.251 | 7.371 | 7.048 | 7.094 | 49,194,028 | -0.14(-1.92%) |
Dec 02, 2015 | 7.602 | 7.602 | 7.205 | 7.233 | 48,897,164 | -0.46(-6.00%) |