Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.120 | 7.380 | 7.110 | 7.260 | 494,405 | +0.19(+2.69%) |
Feb 26, 2016 | 6.810 | 7.120 | 6.520 | 7.070 | 412,046 | +0.18(+2.61%) |
Feb 25, 2016 | 6.370 | 6.940 | 6.290 | 6.890 | 478,711 | +0.57(+9.02%) |
Feb 24, 2016 | 6.080 | 6.390 | 6.020 | 6.320 | 186,811 | +0.12(+1.94%) |
Feb 23, 2016 | 6.320 | 6.460 | 6.160 | 6.200 | 280,630 | -0.19(-2.97%) |
Feb 22, 2016 | 6.440 | 6.490 | 6.260 | 6.390 | 272,902 | +0.01(+0.16%) |
Feb 19, 2016 | 6.170 | 6.440 | 6.044 | 6.380 | 197,807 | +0.13(+2.08%) |
Feb 18, 2016 | 6.380 | 6.380 | 6.050 | 6.250 | 254,624 | -0.15(-2.34%) |
Feb 17, 2016 | 6.040 | 6.430 | 5.650 | 6.400 | 356,414 | +0.36(+5.96%) |
Feb 16, 2016 | 5.660 | 6.040 | 5.600 | 6.040 | 381,804 | +0.47(+8.44%) |
Feb 12, 2016 | 5.410 | 5.570 | 5.570 | 5.570 | 334,800 | +0.21(+3.92%) |
Feb 11, 2016 | 5.580 | 5.603 | 5.340 | 5.360 | 203,824 | -0.25(-4.46%) |
Feb 10, 2016 | 5.580 | 5.700 | 5.280 | 5.610 | 439,882 | +0.03(+0.54%) |
Feb 09, 2016 | 5.570 | 5.880 | 5.540 | 5.580 | 281,664 | -0.13(-2.28%) |
Feb 08, 2016 | 5.770 | 5.820 | 5.570 | 5.710 | 299,814 | -0.14(-2.39%) |
Feb 05, 2016 | 5.610 | 5.860 | 5.570 | 5.850 | 331,747 | +0.20(+3.54%) |
Feb 04, 2016 | 5.650 | 6.000 | 5.580 | 5.650 | 460,657 | -0.01(-0.18%) |
Feb 03, 2016 | 5.930 | 5.930 | 5.550 | 5.660 | 455,661 | -0.19(-3.25%) |
Feb 02, 2016 | 5.910 | 5.930 | 5.630 | 5.850 | 427,492 | -0.15(-2.50%) |
Feb 01, 2016 | 6.140 | 6.190 | 6.000 | 6.000 | 205,800 | -0.20(-3.23%) |
Jan 29, 2016 | 5.960 | 6.270 | 5.940 | 6.200 | 313,536 | +0.30(+5.08%) |
Jan 28, 2016 | 5.980 | 6.010 | 5.848 | 5.900 | 183,336 | -0.06(-1.01%) |
Jan 27, 2016 | 5.850 | 6.150 | 5.760 | 5.960 | 355,930 | -0.02(-0.33%) |
Jan 26, 2016 | 6.000 | 6.150 | 5.740 | 5.980 | 301,671 | -0.05(-0.83%) |
Jan 25, 2016 | 6.150 | 6.385 | 6.030 | 6.030 | 191,116 | -0.16(-2.58%) |
Jan 22, 2016 | 6.050 | 6.240 | 5.980 | 6.190 | 311,754 | +0.22(+3.69%) |
Jan 21, 2016 | 5.950 | 6.150 | 5.880 | 5.970 | 221,413 | -0.05(-0.83%) |
Jan 20, 2016 | 5.770 | 6.090 | 5.570 | 6.020 | 452,030 | +0.09(+1.52%) |
Jan 19, 2016 | 6.420 | 6.440 | 5.770 | 5.930 | 312,237 | -0.44(-6.91%) |
Jan 15, 2016 | 6.610 | 6.370 | 6.370 | 6.370 | 427,600 | -0.30(-4.50%) |
Jan 14, 2016 | 5.930 | 6.700 | 5.900 | 6.670 | 725,913 | +0.77(+13.05%) |
Jan 13, 2016 | 6.160 | 6.320 | 5.895 | 5.900 | 727,310 | -0.09(-1.50%) |
Jan 12, 2016 | 6.250 | 6.410 | 5.620 | 5.990 | 655,715 | -0.20(-3.23%) |
Jan 11, 2016 | 6.810 | 6.920 | 6.110 | 6.190 | 687,341 | -0.65(-9.50%) |
Jan 08, 2016 | 6.730 | 6.880 | 6.730 | 6.840 | 440,789 | +0.05(+0.74%) |
Jan 07, 2016 | 6.850 | 6.970 | 6.700 | 6.790 | 460,864 | -0.17(-2.44%) |
Jan 06, 2016 | 6.730 | 6.980 | 6.700 | 6.960 | 248,237 | +0.03(+0.43%) |
Jan 05, 2016 | 7.040 | 7.040 | 6.759 | 6.930 | 334,316 | +0.03(+0.43%) |
Jan 04, 2016 | 6.800 | 6.980 | 6.650 | 6.900 | 367,965 | -0.17(-2.40%) |
Dec 31, 2015 | 7.110 | 7.070 | 7.070 | 7.070 | 165,500 | -0.09(-1.26%) |
Dec 30, 2015 | 7.110 | 7.290 | 7.010 | 7.160 | 226,167 | -0.01(-0.14%) |
Dec 29, 2015 | 7.090 | 7.210 | 6.990 | 7.170 | 233,173 | +0.07(+0.99%) |
Dec 28, 2015 | 7.150 | 7.200 | 6.940 | 7.100 | 200,917 | -0.05(-0.70%) |
Dec 24, 2015 | 7.080 | 7.150 | 7.150 | 7.150 | 54,200 | +0.05(+0.70%) |
Dec 23, 2015 | 7.070 | 7.200 | 7.035 | 7.100 | 149,169 | +0.03(+0.42%) |
Dec 22, 2015 | 7.180 | 7.200 | 6.910 | 7.070 | 272,229 | -0.08(-1.12%) |
Dec 21, 2015 | 7.440 | 7.500 | 7.090 | 7.150 | 294,738 | -0.21(-2.85%) |
Dec 18, 2015 | 7.500 | 7.750 | 7.360 | 7.360 | 1,652,477 | -0.10(-1.34%) |
Dec 17, 2015 | 7.440 | 7.650 | 7.335 | 7.460 | 566,782 | +0.02(+0.27%) |
Dec 16, 2015 | 7.100 | 7.500 | 7.080 | 7.440 | 528,096 | +0.34(+4.79%) |
Dec 15, 2015 | 6.960 | 7.110 | 6.870 | 7.100 | 365,148 | +0.24(+3.50%) |
Dec 14, 2015 | 6.790 | 7.140 | 6.790 | 6.860 | 385,606 | +0.01(+0.15%) |
Dec 11, 2015 | 6.940 | 7.025 | 6.830 | 6.850 | 201,519 | -0.22(-3.11%) |
Dec 10, 2015 | 7.060 | 7.190 | 6.980 | 7.070 | 498,273 | +0.03(+0.43%) |
Dec 09, 2015 | 6.830 | 7.090 | 6.790 | 7.040 | 338,175 | +0.16(+2.33%) |
Dec 08, 2015 | 6.810 | 6.915 | 6.700 | 6.880 | 328,385 | -0.03(-0.43%) |
Dec 07, 2015 | 7.260 | 7.260 | 6.720 | 6.910 | 493,041 | -0.40(-5.47%) |
Dec 04, 2015 | 7.180 | 7.430 | 7.160 | 7.310 | 472,905 | +0.07(+0.97%) |
Dec 03, 2015 | 7.330 | 7.490 | 7.170 | 7.240 | 206,667 | -0.14(-1.90%) |
Dec 02, 2015 | 7.540 | 7.587 | 7.320 | 7.380 | 436,156 | -0.16(-2.12%) |