Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.147 | 6.226 | 6.097 | 6.129 | 27,542,358 | -0.08(-1.26%) |
Feb 26, 2016 | 6.365 | 6.374 | 6.074 | 6.207 | 23,437,330 | -0.11(-1.75%) |
Feb 25, 2016 | 6.212 | 6.332 | 6.115 | 6.318 | 26,154,460 | +0.07(+1.11%) |
Feb 24, 2016 | 6.004 | 6.268 | 5.923 | 6.249 | 28,637,588 | +0.20(+3.36%) |
Feb 23, 2016 | 6.337 | 6.383 | 5.930 | 6.046 | 31,712,454 | -0.33(-5.14%) |
Feb 22, 2016 | 6.351 | 6.411 | 6.268 | 6.374 | 23,205,672 | +0.06(+0.95%) |
Feb 19, 2016 | 6.240 | 6.346 | 6.120 | 6.314 | 20,383,278 | +0.06(+1.03%) |
Feb 18, 2016 | 6.027 | 6.328 | 6.014 | 6.249 | 25,405,796 | +0.24(+3.92%) |
Feb 17, 2016 | 5.723 | 6.067 | 5.713 | 6.014 | 18,761,900 | +0.32(+5.60%) |
Feb 16, 2016 | 5.732 | 5.769 | 5.667 | 5.695 | 25,931,442 | +0.02(+0.33%) |
Feb 12, 2016 | 5.773 | 5.676 | 5.676 | 5.676 | 22,840,744 | -0.05(-0.89%) |
Feb 11, 2016 | 5.806 | 5.852 | 5.549 | 5.727 | 21,292,442 | -0.21(-3.58%) |
Feb 10, 2016 | 5.898 | 6.037 | 5.870 | 5.940 | 12,953,281 | +0.06(+1.10%) |
Feb 09, 2016 | 5.713 | 5.940 | 5.686 | 5.875 | 14,477,071 | +0.10(+1.68%) |
Feb 08, 2016 | 6.004 | 6.027 | 5.713 | 5.778 | 32,078,134 | -0.32(-5.23%) |
Feb 05, 2016 | 6.323 | 6.351 | 6.020 | 6.097 | 28,639,546 | -0.30(-4.69%) |
Feb 04, 2016 | 6.147 | 6.415 | 6.147 | 6.397 | 14,071,455 | +0.22(+3.59%) |
Feb 03, 2016 | 6.309 | 6.360 | 6.055 | 6.175 | 16,353,219 | -0.04(-0.59%) |
Feb 02, 2016 | 6.328 | 6.452 | 6.171 | 6.212 | 20,953,010 | -0.16(-2.47%) |
Feb 01, 2016 | 6.314 | 6.411 | 6.249 | 6.369 | 20,676,150 | +0.01(+0.22%) |
Jan 29, 2016 | 6.194 | 6.411 | 6.189 | 6.355 | 24,599,918 | +0.26(+4.32%) |
Jan 28, 2016 | 6.212 | 6.328 | 6.037 | 6.092 | 21,379,338 | -0.09(-1.49%) |
Jan 27, 2016 | 6.249 | 6.286 | 5.983 | 6.184 | 40,021,220 | -0.10(-1.54%) |
Jan 26, 2016 | 6.166 | 6.339 | 6.166 | 6.281 | 23,223,404 | +0.12(+1.95%) |
Jan 25, 2016 | 6.138 | 6.258 | 6.060 | 6.161 | 24,213,492 | -0.00(-0.07%) |
Jan 22, 2016 | 5.866 | 6.203 | 5.866 | 6.166 | 33,061,186 | +0.43(+7.57%) |
Jan 21, 2016 | 5.542 | 5.792 | 5.459 | 5.732 | 36,218,484 | +0.16(+2.90%) |
Jan 20, 2016 | 5.542 | 5.635 | 5.408 | 5.570 | 36,027,760 | -0.12(-2.11%) |
Jan 19, 2016 | 5.856 | 5.903 | 5.635 | 5.690 | 27,984,490 | -0.10(-1.75%) |
Jan 15, 2016 | 5.820 | 5.792 | 5.792 | 5.792 | 42,716,788 | -0.21(-3.54%) |
Jan 14, 2016 | 5.889 | 6.083 | 5.843 | 6.004 | 28,909,802 | +0.12(+1.96%) |
Jan 13, 2016 | 6.166 | 6.166 | 5.787 | 5.889 | 38,366,976 | -0.24(-3.85%) |
Jan 12, 2016 | 6.166 | 6.198 | 6.046 | 6.124 | 26,973,856 | +0.00(+0.00%) |
Jan 11, 2016 | 6.203 | 6.332 | 6.037 | 6.124 | 32,716,818 | -0.13(-2.07%) |
Jan 08, 2016 | 6.360 | 6.475 | 6.147 | 6.254 | 35,577,088 | -0.08(-1.24%) |
Jan 07, 2016 | 6.697 | 6.725 | 6.307 | 6.332 | 42,965,844 | -0.50(-7.36%) |
Jan 06, 2016 | 6.753 | 6.928 | 6.702 | 6.836 | 24,497,494 | -0.11(-1.53%) |
Jan 05, 2016 | 6.988 | 7.043 | 6.900 | 6.942 | 22,270,092 | -0.05(-0.66%) |
Jan 04, 2016 | 6.914 | 6.997 | 6.808 | 6.988 | 32,643,196 | -0.03(-0.46%) |
Dec 31, 2015 | 7.034 | 7.020 | 7.020 | 7.020 | 14,653,767 | -0.04(-0.52%) |
Dec 30, 2015 | 7.062 | 7.150 | 6.997 | 7.057 | 13,587,829 | +0.04(+0.53%) |
Dec 29, 2015 | 7.062 | 7.130 | 7.011 | 7.020 | 13,587,775 | -0.01(-0.20%) |
Dec 28, 2015 | 6.877 | 7.057 | 6.845 | 7.034 | 12,840,554 | +0.10(+1.40%) |
Dec 24, 2015 | 6.840 | 6.937 | 6.937 | 6.937 | 4,716,719 | +0.05(+0.74%) |
Dec 23, 2015 | 6.554 | 6.914 | 6.489 | 6.886 | 24,362,020 | +0.39(+6.05%) |
Dec 22, 2015 | 6.485 | 6.531 | 6.429 | 6.494 | 15,789,105 | +0.02(+0.29%) |
Dec 21, 2015 | 6.522 | 6.651 | 6.406 | 6.475 | 21,355,156 | -0.06(-0.99%) |
Dec 18, 2015 | 6.591 | 6.644 | 6.466 | 6.540 | 41,868,312 | -0.07(-1.05%) |
Dec 17, 2015 | 6.748 | 6.799 | 6.568 | 6.609 | 16,510,052 | -0.18(-2.65%) |
Dec 16, 2015 | 6.753 | 6.840 | 6.720 | 6.789 | 16,946,562 | +0.06(+0.96%) |
Dec 15, 2015 | 6.702 | 6.919 | 6.690 | 6.725 | 27,905,700 | +0.06(+0.83%) |
Dec 14, 2015 | 6.605 | 6.697 | 6.429 | 6.669 | 24,958,872 | +0.12(+1.83%) |
Dec 11, 2015 | 6.923 | 7.113 | 6.531 | 6.549 | 22,985,280 | -0.25(-3.67%) |
Dec 10, 2015 | 6.831 | 6.840 | 6.711 | 6.799 | 24,574,590 | -0.06(-0.88%) |
Dec 09, 2015 | 6.923 | 7.108 | 6.780 | 6.859 | 30,878,816 | -0.15(-2.11%) |
Dec 08, 2015 | 6.970 | 7.062 | 6.753 | 7.007 | 25,153,530 | -0.13(-1.81%) |
Dec 07, 2015 | 6.928 | 7.150 | 6.891 | 7.136 | 20,668,146 | +0.13(+1.88%) |
Dec 04, 2015 | 6.622 | 7.039 | 6.553 | 7.004 | 26,078,058 | +0.28(+4.10%) |
Dec 03, 2015 | 6.903 | 7.059 | 6.710 | 6.728 | 41,080,612 | -0.15(-2.21%) |
Dec 02, 2015 | 7.073 | 7.151 | 6.843 | 6.880 | 27,555,642 | -0.30(-4.23%) |