Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.210 | 7.650 | 7.010 | 7.020 | 188,607 | -0.23(-3.17%) |
Feb 26, 2016 | 7.130 | 7.290 | 7.030 | 7.250 | 83,961 | +0.19(+2.69%) |
Feb 25, 2016 | 6.900 | 7.255 | 6.820 | 7.060 | 76,112 | +0.12(+1.73%) |
Feb 24, 2016 | 6.890 | 7.090 | 6.810 | 6.940 | 70,227 | -0.13(-1.84%) |
Feb 23, 2016 | 7.170 | 7.360 | 6.810 | 7.070 | 95,681 | -0.16(-2.21%) |
Feb 22, 2016 | 7.100 | 7.380 | 7.100 | 7.230 | 83,298 | +0.06(+0.84%) |
Feb 19, 2016 | 7.090 | 7.310 | 7.060 | 7.170 | 70,849 | +0.07(+0.99%) |
Feb 18, 2016 | 7.460 | 7.500 | 7.050 | 7.100 | 56,823 | -0.38(-5.08%) |
Feb 17, 2016 | 6.850 | 7.500 | 6.790 | 7.480 | 134,917 | +0.64(+9.36%) |
Feb 16, 2016 | 6.600 | 6.870 | 6.600 | 6.840 | 70,849 | +0.33(+5.07%) |
Feb 12, 2016 | 6.280 | 6.510 | 6.510 | 6.510 | 64,000 | +0.24(+3.83%) |
Feb 11, 2016 | 6.150 | 6.360 | 6.150 | 6.270 | 34,894 | +0.02(+0.32%) |
Feb 10, 2016 | 6.280 | 6.490 | 6.190 | 6.250 | 59,594 | +0.04(+0.64%) |
Feb 09, 2016 | 6.100 | 6.340 | 6.100 | 6.210 | 61,882 | +0.05(+0.81%) |
Feb 08, 2016 | 6.330 | 6.370 | 6.115 | 6.160 | 248,209 | -0.24(-3.75%) |
Feb 05, 2016 | 6.400 | 6.620 | 6.270 | 6.400 | 141,083 | -0.02(-0.31%) |
Feb 04, 2016 | 6.340 | 6.520 | 6.310 | 6.420 | 45,833 | +0.09(+1.42%) |
Feb 03, 2016 | 6.290 | 6.400 | 6.230 | 6.330 | 59,830 | +0.06(+0.96%) |
Feb 02, 2016 | 6.360 | 6.530 | 6.250 | 6.270 | 52,092 | -0.13(-2.03%) |
Feb 01, 2016 | 6.500 | 6.600 | 6.400 | 6.400 | 59,446 | -0.08(-1.23%) |
Jan 29, 2016 | 6.330 | 6.620 | 6.290 | 6.480 | 246,241 | +0.16(+2.53%) |
Jan 28, 2016 | 6.790 | 6.920 | 6.290 | 6.320 | 135,758 | -0.37(-5.53%) |
Jan 27, 2016 | 6.700 | 6.930 | 6.580 | 6.690 | 60,948 | -0.01(-0.15%) |
Jan 26, 2016 | 6.810 | 6.920 | 6.680 | 6.700 | 62,786 | -0.05(-0.74%) |
Jan 25, 2016 | 6.860 | 6.990 | 6.710 | 6.750 | 99,513 | -0.21(-3.02%) |
Jan 22, 2016 | 6.750 | 6.990 | 6.690 | 6.960 | 71,927 | +0.26(+3.88%) |
Jan 21, 2016 | 6.780 | 6.940 | 6.620 | 6.700 | 89,944 | -0.01(-0.15%) |
Jan 20, 2016 | 6.370 | 6.830 | 6.310 | 6.710 | 135,254 | +0.29(+4.52%) |
Jan 19, 2016 | 6.500 | 6.650 | 6.375 | 6.420 | 54,404 | -0.03(-0.47%) |
Jan 15, 2016 | 6.390 | 6.450 | 6.450 | 6.450 | 162,800 | -0.11(-1.68%) |
Jan 14, 2016 | 6.640 | 6.710 | 6.530 | 6.560 | 61,863 | +0.05(+0.77%) |
Jan 13, 2016 | 6.650 | 6.775 | 6.450 | 6.510 | 105,662 | -0.14(-2.11%) |
Jan 12, 2016 | 7.000 | 7.050 | 6.570 | 6.650 | 94,720 | -0.23(-3.34%) |
Jan 11, 2016 | 6.760 | 6.960 | 6.620 | 6.880 | 66,508 | +0.25(+3.77%) |
Jan 08, 2016 | 6.700 | 6.790 | 6.540 | 6.630 | 106,605 | -0.03(-0.45%) |
Jan 07, 2016 | 6.730 | 6.810 | 6.603 | 6.660 | 89,735 | -0.14(-2.06%) |
Jan 06, 2016 | 6.910 | 7.120 | 6.770 | 6.800 | 96,744 | -0.24(-3.41%) |
Jan 05, 2016 | 7.190 | 7.350 | 6.970 | 7.040 | 64,988 | +0.04(+0.57%) |
Jan 04, 2016 | 7.400 | 7.400 | 6.980 | 7.000 | 147,299 | -0.43(-5.79%) |
Dec 31, 2015 | 8.030 | 7.430 | 7.430 | 7.430 | 119,900 | -0.57(-7.13%) |
Dec 30, 2015 | 8.860 | 8.900 | 7.970 | 8.000 | 91,498 | -0.74(-8.47%) |
Dec 29, 2015 | 8.940 | 9.000 | 8.630 | 8.740 | 83,052 | -0.06(-0.68%) |
Dec 28, 2015 | 8.520 | 9.000 | 8.470 | 8.800 | 164,960 | +0.26(+3.04%) |
Dec 24, 2015 | 8.360 | 8.540 | 8.540 | 8.540 | 37,900 | +0.25(+3.02%) |
Dec 23, 2015 | 8.220 | 8.520 | 8.170 | 8.290 | 168,905 | +0.15(+1.84%) |
Dec 22, 2015 | 7.890 | 8.160 | 7.800 | 8.140 | 63,890 | +0.27(+3.43%) |
Dec 21, 2015 | 7.700 | 7.930 | 7.640 | 7.870 | 67,599 | +0.20(+2.61%) |
Dec 18, 2015 | 7.910 | 8.030 | 7.610 | 7.670 | 198,996 | -0.30(-3.76%) |
Dec 17, 2015 | 7.960 | 8.105 | 7.840 | 7.970 | 80,619 | -0.06(-0.75%) |
Dec 16, 2015 | 7.860 | 8.065 | 7.830 | 8.030 | 60,512 | +0.20(+2.55%) |
Dec 15, 2015 | 7.710 | 7.930 | 7.550 | 7.830 | 44,739 | +0.14(+1.82%) |
Dec 14, 2015 | 7.730 | 7.890 | 7.650 | 7.690 | 97,733 | -0.14(-1.79%) |
Dec 11, 2015 | 7.600 | 7.980 | 7.600 | 7.830 | 154,371 | -0.02(-0.25%) |
Dec 10, 2015 | 7.920 | 8.010 | 7.780 | 7.850 | 52,104 | -0.17(-2.12%) |
Dec 09, 2015 | 8.220 | 8.320 | 7.960 | 8.020 | 55,286 | -0.28(-3.37%) |
Dec 08, 2015 | 8.590 | 8.710 | 8.300 | 8.300 | 89,920 | -0.44(-5.03%) |
Dec 07, 2015 | 8.440 | 8.750 | 8.430 | 8.740 | 242,592 | +0.26(+3.07%) |
Dec 04, 2015 | 8.520 | 8.690 | 8.400 | 8.480 | 82,889 | -0.11(-1.28%) |
Dec 03, 2015 | 8.960 | 9.030 | 8.570 | 8.590 | 99,072 | -0.42(-4.66%) |
Dec 02, 2015 | 9.310 | 9.410 | 9.000 | 9.010 | 130,338 | -0.37(-3.94%) |