Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.918 | 7.083 | 6.918 | 6.933 | 80,640 | +0.01(+0.11%) |
Feb 26, 2016 | 6.941 | 7.150 | 6.888 | 6.926 | 74,755 | -0.03(-0.43%) |
Feb 25, 2016 | 6.881 | 6.963 | 6.776 | 6.956 | 59,598 | +0.07(+1.09%) |
Feb 24, 2016 | 6.687 | 6.948 | 6.473 | 6.881 | 56,975 | +0.12(+1.77%) |
Feb 23, 2016 | 6.948 | 6.948 | 6.672 | 6.761 | 90,990 | -0.19(-2.69%) |
Feb 22, 2016 | 7.075 | 7.262 | 6.948 | 6.948 | 49,242 | -0.03(-0.43%) |
Feb 19, 2016 | 7.135 | 7.262 | 6.903 | 6.978 | 47,799 | -0.17(-2.41%) |
Feb 18, 2016 | 7.270 | 7.315 | 7.090 | 7.150 | 63,426 | -0.09(-1.24%) |
Feb 17, 2016 | 6.903 | 7.405 | 6.903 | 7.240 | 117,342 | +0.35(+5.10%) |
Feb 16, 2016 | 6.657 | 6.903 | 6.649 | 6.888 | 94,613 | +0.29(+4.42%) |
Feb 12, 2016 | 6.440 | 6.597 | 6.597 | 6.597 | 75,541 | +0.19(+3.04%) |
Feb 11, 2016 | 6.245 | 6.507 | 6.148 | 6.402 | 86,714 | +0.04(+0.59%) |
Feb 10, 2016 | 6.275 | 6.440 | 6.170 | 6.365 | 54,844 | +0.11(+1.79%) |
Feb 09, 2016 | 6.133 | 6.387 | 6.103 | 6.253 | 49,965 | +0.03(+0.48%) |
Feb 08, 2016 | 5.991 | 6.268 | 5.939 | 6.223 | 74,523 | +0.17(+2.84%) |
Feb 05, 2016 | 6.268 | 6.421 | 6.021 | 6.051 | 67,521 | -0.26(-4.15%) |
Feb 04, 2016 | 6.283 | 6.335 | 6.118 | 6.313 | 90,773 | +0.04(+0.60%) |
Feb 03, 2016 | 6.283 | 6.357 | 6.096 | 6.275 | 88,728 | +0.00(+0.00%) |
Feb 02, 2016 | 6.088 | 6.283 | 6.046 | 6.275 | 96,811 | +0.01(+0.24%) |
Feb 01, 2016 | 6.283 | 6.320 | 6.111 | 6.260 | 148,866 | -0.03(-0.48%) |
Jan 29, 2016 | 6.215 | 6.357 | 6.215 | 6.290 | 160,454 | +0.14(+2.31%) |
Jan 28, 2016 | 6.185 | 6.297 | 6.088 | 6.148 | 46,509 | +0.08(+1.36%) |
Jan 27, 2016 | 6.245 | 6.298 | 6.051 | 6.066 | 64,601 | -0.18(-2.87%) |
Jan 26, 2016 | 6.163 | 6.290 | 6.096 | 6.245 | 60,312 | +0.13(+2.20%) |
Jan 25, 2016 | 6.485 | 6.544 | 6.096 | 6.111 | 78,894 | -0.41(-6.31%) |
Jan 22, 2016 | 6.245 | 6.574 | 6.096 | 6.522 | 122,220 | +0.40(+6.60%) |
Jan 21, 2016 | 5.991 | 6.357 | 5.901 | 6.118 | 136,471 | +0.22(+3.81%) |
Jan 20, 2016 | 5.602 | 5.937 | 5.236 | 5.894 | 122,436 | +0.28(+5.07%) |
Jan 19, 2016 | 5.811 | 5.811 | 5.467 | 5.610 | 123,533 | -0.19(-3.23%) |
Jan 15, 2016 | 5.849 | 5.797 | 5.797 | 5.797 | 128,486 | -0.23(-3.85%) |
Jan 14, 2016 | 6.058 | 6.223 | 5.856 | 6.028 | 145,536 | -0.04(-0.74%) |
Jan 13, 2016 | 6.320 | 6.455 | 5.976 | 6.073 | 112,218 | -0.25(-3.91%) |
Jan 12, 2016 | 6.702 | 6.756 | 6.006 | 6.320 | 127,252 | -0.34(-5.16%) |
Jan 11, 2016 | 6.963 | 7.180 | 6.485 | 6.664 | 142,469 | -0.28(-3.99%) |
Jan 08, 2016 | 6.956 | 7.046 | 6.859 | 6.941 | 70,348 | +0.04(+0.65%) |
Jan 07, 2016 | 6.978 | 7.098 | 6.627 | 6.896 | 87,797 | -0.20(-2.85%) |
Jan 06, 2016 | 7.270 | 7.337 | 6.956 | 7.098 | 100,266 | -0.27(-3.65%) |
Jan 05, 2016 | 7.779 | 7.779 | 7.113 | 7.367 | 116,606 | -0.35(-4.55%) |
Jan 04, 2016 | 8.190 | 8.242 | 7.629 | 7.719 | 129,006 | -0.62(-7.44%) |
Dec 31, 2015 | 8.153 | 8.339 | 8.339 | 8.339 | 75,140 | +0.18(+2.20%) |
Dec 30, 2015 | 8.227 | 8.461 | 8.100 | 8.160 | 64,056 | -0.10(-1.27%) |
Dec 29, 2015 | 8.227 | 8.317 | 8.108 | 8.265 | 43,517 | +0.04(+0.55%) |
Dec 28, 2015 | 8.220 | 8.220 | 8.085 | 8.220 | 45,047 | -0.10(-1.26%) |
Dec 24, 2015 | 8.399 | 8.325 | 8.325 | 8.325 | 105,222 | +0.01(+0.18%) |
Dec 23, 2015 | 8.579 | 8.788 | 8.160 | 8.310 | 201,329 | -0.25(-2.97%) |
Dec 22, 2015 | 8.115 | 8.586 | 8.048 | 8.564 | 107,654 | +0.38(+4.66%) |
Dec 21, 2015 | 8.108 | 8.212 | 7.681 | 8.182 | 121,934 | +0.16(+2.05%) |
Dec 18, 2015 | 7.644 | 8.055 | 7.599 | 8.018 | 306,955 | +0.37(+4.89%) |
Dec 17, 2015 | 7.397 | 7.734 | 7.210 | 7.644 | 193,075 | +0.22(+2.92%) |
Dec 16, 2015 | 6.926 | 7.449 | 6.911 | 7.427 | 110,657 | +0.53(+7.70%) |
Dec 15, 2015 | 6.911 | 7.016 | 6.754 | 6.896 | 109,874 | +0.09(+1.32%) |
Dec 14, 2015 | 6.874 | 6.971 | 6.649 | 6.806 | 163,663 | -0.16(-2.26%) |
Dec 11, 2015 | 7.285 | 7.427 | 6.881 | 6.963 | 204,167 | -0.52(-6.90%) |
Dec 10, 2015 | 7.651 | 7.674 | 7.434 | 7.479 | 75,652 | -0.18(-2.34%) |
Dec 09, 2015 | 7.539 | 7.726 | 7.479 | 7.659 | 139,895 | +0.02(+0.29%) |
Dec 08, 2015 | 7.621 | 7.771 | 7.502 | 7.636 | 65,526 | -0.01(-0.20%) |
Dec 07, 2015 | 8.564 | 8.564 | 7.292 | 7.651 | 182,483 | -0.96(-11.20%) |
Dec 04, 2015 | 8.497 | 8.744 | 8.242 | 8.616 | 201,468 | +0.11(+1.32%) |
Dec 03, 2015 | 8.534 | 8.788 | 8.444 | 8.504 | 119,721 | -0.03(-0.35%) |
Dec 02, 2015 | 8.616 | 8.654 | 8.474 | 8.534 | 49,227 | -0.05(-0.61%) |