Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.530 | 6.860 | 6.500 | 6.850 | 99,998 | +0.32(+4.90%) |
Feb 26, 2016 | 6.430 | 6.590 | 6.080 | 6.530 | 46,504 | +0.20(+3.16%) |
Feb 25, 2016 | 6.210 | 6.410 | 6.102 | 6.330 | 22,790 | +0.07(+1.12%) |
Feb 24, 2016 | 5.960 | 6.430 | 5.840 | 6.260 | 35,984 | +0.25(+4.16%) |
Feb 23, 2016 | 6.080 | 6.130 | 5.950 | 6.010 | 22,037 | -0.13(-2.12%) |
Feb 22, 2016 | 5.910 | 6.150 | 5.910 | 6.140 | 18,500 | +0.24(+4.07%) |
Feb 19, 2016 | 5.870 | 6.040 | 5.840 | 5.900 | 52,605 | -0.07(-1.17%) |
Feb 18, 2016 | 6.050 | 6.100 | 5.950 | 5.970 | 22,956 | -0.05(-0.83%) |
Feb 17, 2016 | 5.920 | 6.150 | 5.890 | 6.020 | 32,211 | +0.13(+2.21%) |
Feb 16, 2016 | 5.750 | 6.025 | 5.740 | 5.890 | 31,564 | +0.28(+4.99%) |
Feb 12, 2016 | 5.870 | 5.610 | 5.610 | 5.610 | 107,300 | -0.29(-4.92%) |
Feb 11, 2016 | 6.440 | 6.440 | 5.900 | 5.900 | 62,058 | -0.62(-9.51%) |
Feb 10, 2016 | 6.610 | 6.730 | 6.390 | 6.520 | 41,609 | +0.01(+0.15%) |
Feb 09, 2016 | 6.540 | 6.740 | 6.285 | 6.510 | 126,949 | -0.09(-1.36%) |
Feb 08, 2016 | 6.740 | 6.750 | 6.410 | 6.600 | 95,804 | -0.16(-2.37%) |
Feb 05, 2016 | 6.850 | 6.850 | 6.730 | 6.760 | 72,288 | -0.05(-0.73%) |
Feb 04, 2016 | 6.380 | 6.860 | 6.200 | 6.810 | 127,482 | +0.43(+6.74%) |
Feb 03, 2016 | 6.400 | 6.420 | 6.130 | 6.380 | 43,965 | +0.03(+0.47%) |
Feb 02, 2016 | 6.010 | 6.540 | 6.010 | 6.350 | 58,145 | +0.31(+5.13%) |
Feb 01, 2016 | 6.210 | 6.210 | 5.910 | 6.040 | 34,164 | -0.23(-3.67%) |
Jan 29, 2016 | 5.780 | 6.346 | 5.780 | 6.270 | 75,573 | +0.45(+7.73%) |
Jan 28, 2016 | 5.950 | 6.010 | 5.800 | 5.820 | 26,272 | -0.15(-2.51%) |
Jan 27, 2016 | 5.980 | 6.130 | 5.900 | 5.970 | 35,252 | -0.06(-1.00%) |
Jan 26, 2016 | 5.850 | 6.160 | 5.700 | 6.030 | 81,791 | +0.18(+3.08%) |
Jan 25, 2016 | 6.260 | 6.390 | 5.770 | 5.850 | 55,770 | -0.45(-7.14%) |
Jan 22, 2016 | 6.000 | 6.366 | 5.860 | 6.300 | 138,568 | +0.32(+5.35%) |
Jan 21, 2016 | 6.090 | 6.250 | 5.780 | 5.980 | 85,666 | -0.16(-2.61%) |
Jan 20, 2016 | 5.530 | 6.170 | 5.280 | 6.140 | 274,981 | +0.35(+6.04%) |
Jan 19, 2016 | 6.500 | 6.912 | 5.735 | 5.790 | 117,186 | -0.60(-9.39%) |
Jan 15, 2016 | 5.660 | 6.390 | 6.390 | 6.390 | 137,300 | +0.58(+9.98%) |
Jan 14, 2016 | 5.840 | 6.080 | 5.350 | 5.810 | 96,039 | -0.05(-0.85%) |
Jan 13, 2016 | 5.990 | 6.420 | 5.820 | 5.860 | 117,462 | +0.05(+0.86%) |
Jan 12, 2016 | 5.850 | 6.010 | 5.670 | 5.810 | 66,820 | +0.03(+0.52%) |
Jan 11, 2016 | 6.060 | 6.070 | 5.550 | 5.780 | 163,054 | -0.19(-3.18%) |
Jan 08, 2016 | 6.200 | 6.357 | 5.890 | 5.970 | 101,274 | -0.22(-3.55%) |
Jan 07, 2016 | 6.380 | 6.600 | 6.090 | 6.190 | 97,463 | -0.29(-4.48%) |
Jan 06, 2016 | 6.680 | 6.730 | 6.460 | 6.480 | 85,169 | -0.34(-4.99%) |
Jan 05, 2016 | 6.600 | 6.860 | 6.430 | 6.820 | 103,172 | +0.19(+2.87%) |
Jan 04, 2016 | 6.240 | 6.830 | 6.162 | 6.630 | 124,895 | +0.26(+4.08%) |
Dec 31, 2015 | 7.010 | 6.370 | 6.370 | 6.370 | 196,000 | -0.44(-6.46%) |
Dec 30, 2015 | 6.830 | 7.890 | 6.740 | 6.810 | 541,672 | +0.14(+2.10%) |
Dec 29, 2015 | 6.590 | 6.830 | 6.390 | 6.670 | 119,844 | +0.00(+0.00%) |
Dec 28, 2015 | 6.120 | 6.850 | 6.000 | 6.670 | 195,978 | +0.54(+8.81%) |
Dec 24, 2015 | 6.110 | 6.130 | 6.130 | 6.130 | 54,900 | +0.15(+2.51%) |
Dec 23, 2015 | 5.730 | 6.200 | 5.670 | 5.980 | 129,860 | +0.30(+5.28%) |
Dec 22, 2015 | 5.790 | 5.879 | 5.600 | 5.680 | 74,883 | -0.05(-0.87%) |
Dec 21, 2015 | 5.440 | 5.960 | 5.440 | 5.730 | 146,230 | +0.28(+5.14%) |
Dec 18, 2015 | 5.800 | 5.890 | 5.390 | 5.450 | 222,928 | -0.43(-7.31%) |
Dec 17, 2015 | 5.220 | 6.050 | 4.900 | 5.880 | 719,488 | +1.67(+39.67%) |
Dec 16, 2015 | 4.300 | 4.413 | 4.190 | 4.210 | 19,841 | -0.07(-1.52%) |
Dec 15, 2015 | 4.190 | 4.340 | 4.050 | 4.275 | 28,797 | +0.11(+2.52%) |
Dec 14, 2015 | 4.590 | 4.780 | 4.160 | 4.170 | 79,091 | -0.45(-9.74%) |
Dec 11, 2015 | 4.370 | 4.790 | 4.250 | 4.620 | 119,537 | +0.20(+4.52%) |
Dec 10, 2015 | 4.810 | 4.810 | 4.173 | 4.420 | 95,522 | +0.57(+14.81%) |
Dec 09, 2015 | 3.980 | 4.020 | 3.810 | 3.850 | 38,405 | -0.11(-2.78%) |
Dec 08, 2015 | 4.210 | 4.250 | 3.940 | 3.960 | 32,064 | -0.33(-7.69%) |
Dec 07, 2015 | 4.600 | 4.670 | 4.250 | 4.290 | 20,612 | -0.36(-7.74%) |
Dec 04, 2015 | 4.720 | 4.720 | 4.600 | 4.650 | 16,122 | -0.05(-1.06%) |
Dec 03, 2015 | 4.750 | 4.810 | 4.620 | 4.700 | 27,122 | -0.02(-0.42%) |
Dec 02, 2015 | 4.820 | 4.820 | 4.650 | 4.720 | 28,043 | -0.03(-0.63%) |