Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.112 | 6.298 | 6.006 | 6.236 | 2,600,362 | +0.30(+5.03%) |
Feb 26, 2016 | 6.143 | 6.186 | 5.838 | 5.937 | 3,134,289 | -0.52(-8.09%) |
Feb 25, 2016 | 6.703 | 6.729 | 6.410 | 6.460 | 2,921,262 | -0.17(-2.54%) |
Feb 24, 2016 | 6.684 | 6.684 | 6.522 | 6.628 | 1,140,065 | -0.21(-3.09%) |
Feb 23, 2016 | 6.840 | 6.871 | 6.803 | 6.840 | 633,509 | -0.04(-0.63%) |
Feb 22, 2016 | 6.927 | 6.971 | 6.846 | 6.883 | 1,380,461 | +0.07(+1.10%) |
Feb 19, 2016 | 6.771 | 6.815 | 6.672 | 6.809 | 852,455 | -0.05(-0.73%) |
Feb 18, 2016 | 6.902 | 6.933 | 6.815 | 6.859 | 1,081,539 | -0.15(-2.13%) |
Feb 17, 2016 | 6.952 | 7.027 | 6.939 | 7.008 | 1,438,495 | +0.18(+2.64%) |
Feb 16, 2016 | 6.803 | 6.846 | 6.659 | 6.827 | 1,070,496 | +0.02(+0.37%) |
Feb 12, 2016 | 6.678 | 6.803 | 6.803 | 6.803 | 1,920,549 | +0.14(+2.05%) |
Feb 11, 2016 | 6.622 | 6.796 | 6.566 | 6.666 | 1,384,874 | +0.01(+0.09%) |
Feb 10, 2016 | 6.647 | 6.709 | 6.566 | 6.659 | 606,370 | +0.12(+1.81%) |
Feb 09, 2016 | 6.666 | 6.735 | 6.417 | 6.541 | 784,088 | -0.14(-2.14%) |
Feb 08, 2016 | 6.846 | 6.852 | 6.448 | 6.684 | 1,630,699 | -0.40(-5.71%) |
Feb 05, 2016 | 7.226 | 7.232 | 7.036 | 7.089 | 802,178 | -0.12(-1.64%) |
Feb 04, 2016 | 7.157 | 7.288 | 6.995 | 7.207 | 1,628,887 | +0.08(+1.14%) |
Feb 03, 2016 | 7.170 | 7.176 | 6.908 | 7.126 | 794,466 | -0.04(-0.52%) |
Feb 02, 2016 | 7.369 | 7.369 | 7.103 | 7.164 | 1,489,435 | -0.47(-6.19%) |
Feb 01, 2016 | 7.269 | 7.730 | 7.244 | 7.637 | 1,508,854 | +0.14(+1.83%) |
Jan 29, 2016 | 7.083 | 7.605 | 7.020 | 7.500 | 2,809,979 | +0.44(+6.17%) |
Jan 28, 2016 | 7.288 | 7.319 | 7.033 | 7.064 | 2,062,285 | +0.26(+3.84%) |
Jan 27, 2016 | 7.014 | 7.051 | 6.796 | 6.803 | 3,478,585 | -0.19(-2.67%) |
Jan 26, 2016 | 7.027 | 7.050 | 6.915 | 6.989 | 3,759,718 | +0.13(+1.91%) |
Jan 25, 2016 | 6.927 | 7.002 | 6.840 | 6.859 | 1,245,947 | +0.02(+0.27%) |
Jan 22, 2016 | 6.890 | 6.952 | 6.759 | 6.840 | 802,144 | +0.22(+3.39%) |
Jan 21, 2016 | 6.566 | 6.759 | 6.504 | 6.616 | 881,487 | +0.14(+2.21%) |
Jan 20, 2016 | 6.274 | 6.510 | 6.193 | 6.473 | 1,505,671 | +0.02(+0.39%) |
Jan 19, 2016 | 6.535 | 6.572 | 6.323 | 6.448 | 3,375,795 | +0.17(+2.68%) |
Jan 15, 2016 | 6.236 | 6.280 | 6.280 | 6.280 | 2,336,537 | -0.06(-0.98%) |
Jan 14, 2016 | 6.298 | 6.401 | 6.068 | 6.342 | 3,152,654 | -0.18(-2.77%) |
Jan 13, 2016 | 6.871 | 6.989 | 6.466 | 6.522 | 1,772,480 | -0.18(-2.69%) |
Jan 12, 2016 | 6.983 | 7.014 | 6.498 | 6.703 | 4,600,488 | -0.40(-5.69%) |
Jan 11, 2016 | 7.450 | 7.450 | 7.027 | 7.108 | 2,108,997 | -0.40(-5.39%) |
Jan 08, 2016 | 7.742 | 7.742 | 7.506 | 7.512 | 793,551 | -0.16(-2.03%) |
Jan 07, 2016 | 7.593 | 7.792 | 7.537 | 7.668 | 1,071,122 | -0.17(-2.22%) |
Jan 06, 2016 | 7.935 | 7.941 | 7.792 | 7.842 | 1,562,955 | -0.22(-2.78%) |
Jan 05, 2016 | 8.215 | 8.246 | 7.935 | 8.066 | 1,756,983 | -0.30(-3.57%) |
Jan 04, 2016 | 8.502 | 8.533 | 8.300 | 8.365 | 1,065,676 | -0.17(-1.97%) |
Dec 31, 2015 | 8.464 | 8.533 | 8.533 | 8.533 | 421,611 | +0.07(+0.81%) |
Dec 30, 2015 | 8.383 | 8.483 | 8.327 | 8.464 | 632,184 | +0.12(+1.49%) |
Dec 29, 2015 | 8.377 | 8.421 | 8.215 | 8.340 | 549,144 | +0.13(+1.59%) |
Dec 28, 2015 | 8.296 | 8.296 | 8.141 | 8.209 | 432,325 | -0.09(-1.12%) |
Dec 24, 2015 | 8.265 | 8.302 | 8.302 | 8.302 | 261,579 | -0.04(-0.52%) |
Dec 23, 2015 | 8.302 | 8.355 | 8.243 | 8.346 | 1,065,104 | +0.16(+1.98%) |
Dec 22, 2015 | 8.153 | 8.246 | 8.122 | 8.184 | 695,689 | +0.06(+0.69%) |
Dec 21, 2015 | 8.234 | 8.259 | 8.016 | 8.128 | 626,732 | -0.01(-0.15%) |
Dec 18, 2015 | 8.078 | 8.190 | 7.904 | 8.141 | 2,281,552 | +0.06(+0.77%) |
Dec 17, 2015 | 8.278 | 8.290 | 8.004 | 8.078 | 2,216,180 | -0.29(-3.42%) |
Dec 16, 2015 | 8.259 | 8.408 | 8.178 | 8.365 | 1,585,843 | +0.41(+5.16%) |
Dec 15, 2015 | 7.805 | 7.960 | 7.805 | 7.954 | 960,679 | +0.08(+1.03%) |
Dec 14, 2015 | 7.979 | 8.004 | 7.848 | 7.873 | 1,090,211 | -0.13(-1.63%) |
Dec 11, 2015 | 8.085 | 8.116 | 7.929 | 8.004 | 1,067,796 | -0.33(-3.96%) |
Dec 10, 2015 | 8.265 | 8.365 | 8.197 | 8.334 | 829,361 | +0.00(+0.00%) |
Dec 09, 2015 | 8.334 | 8.489 | 8.240 | 8.334 | 1,025,307 | -0.05(-0.59%) |
Dec 08, 2015 | 8.415 | 8.495 | 8.340 | 8.383 | 942,189 | +0.01(+0.07%) |
Dec 07, 2015 | 8.589 | 8.601 | 8.365 | 8.377 | 1,295,688 | -0.24(-2.82%) |
Dec 04, 2015 | 8.508 | 8.651 | 8.402 | 8.620 | 2,035,694 | +0.18(+2.14%) |
Dec 03, 2015 | 8.676 | 8.713 | 8.390 | 8.439 | 1,365,537 | +0.07(+0.82%) |
Dec 02, 2015 | 8.265 | 8.564 | 8.265 | 8.371 | 1,594,219 | +0.22(+2.67%) |