Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.460 | 5.790 | 5.450 | 5.730 | 204,150 | +0.23(+4.18%) |
Feb 26, 2016 | 5.260 | 5.550 | 5.230 | 5.500 | 168,189 | +0.23(+4.36%) |
Feb 25, 2016 | 5.430 | 5.500 | 5.200 | 5.270 | 206,693 | -0.11(-2.04%) |
Feb 24, 2016 | 5.480 | 5.500 | 5.330 | 5.380 | 207,350 | -0.12(-2.18%) |
Feb 23, 2016 | 5.400 | 5.670 | 5.390 | 5.500 | 226,595 | +0.09(+1.66%) |
Feb 22, 2016 | 5.500 | 5.550 | 5.370 | 5.410 | 185,333 | +0.00(+0.00%) |
Feb 19, 2016 | 5.060 | 5.430 | 5.050 | 5.410 | 306,937 | +0.33(+6.50%) |
Feb 18, 2016 | 5.150 | 5.260 | 4.810 | 5.080 | 577,139 | -0.07(-1.36%) |
Feb 17, 2016 | 5.610 | 5.660 | 5.015 | 5.150 | 1,268,929 | -1.04(-16.80%) |
Feb 16, 2016 | 6.350 | 6.560 | 6.080 | 6.190 | 324,369 | -0.12(-1.90%) |
Feb 12, 2016 | 6.270 | 6.310 | 6.310 | 6.310 | 111,500 | +0.09(+1.45%) |
Feb 11, 2016 | 6.300 | 6.350 | 6.050 | 6.220 | 132,471 | -0.16(-2.51%) |
Feb 10, 2016 | 6.340 | 6.570 | 6.300 | 6.380 | 144,845 | +0.06(+0.95%) |
Feb 09, 2016 | 6.360 | 6.430 | 6.210 | 6.320 | 96,289 | -0.12(-1.86%) |
Feb 08, 2016 | 6.330 | 6.490 | 6.200 | 6.440 | 141,937 | +0.03(+0.47%) |
Feb 05, 2016 | 6.700 | 6.880 | 6.370 | 6.410 | 170,473 | -0.33(-4.90%) |
Feb 04, 2016 | 6.620 | 6.850 | 6.620 | 6.740 | 178,961 | +0.13(+1.97%) |
Feb 03, 2016 | 6.690 | 6.730 | 6.490 | 6.610 | 199,711 | -0.03(-0.45%) |
Feb 02, 2016 | 6.890 | 6.900 | 6.580 | 6.640 | 185,048 | -0.30(-4.32%) |
Feb 01, 2016 | 6.920 | 7.050 | 6.800 | 6.940 | 220,141 | -0.03(-0.43%) |
Jan 29, 2016 | 6.880 | 7.010 | 6.770 | 6.970 | 250,091 | +0.11(+1.60%) |
Jan 28, 2016 | 7.030 | 7.085 | 6.810 | 6.860 | 176,015 | -0.08(-1.15%) |
Jan 27, 2016 | 7.100 | 7.100 | 6.880 | 6.940 | 205,455 | -0.16(-2.25%) |
Jan 26, 2016 | 6.850 | 7.200 | 6.810 | 7.100 | 413,229 | +0.25(+3.65%) |
Jan 25, 2016 | 6.530 | 6.870 | 6.530 | 6.850 | 231,626 | +0.30(+4.58%) |
Jan 22, 2016 | 6.550 | 6.640 | 6.430 | 6.550 | 347,192 | +0.13(+2.02%) |
Jan 21, 2016 | 5.940 | 6.500 | 5.940 | 6.420 | 223,094 | +0.46(+7.72%) |
Jan 20, 2016 | 5.960 | 6.040 | 5.740 | 5.960 | 309,136 | -0.04(-0.67%) |
Jan 19, 2016 | 5.920 | 6.080 | 5.720 | 6.000 | 221,386 | +0.23(+3.99%) |
Jan 15, 2016 | 5.850 | 5.770 | 5.770 | 5.770 | 259,000 | -0.22(-3.67%) |
Jan 14, 2016 | 5.910 | 6.150 | 5.720 | 5.990 | 133,330 | +0.12(+2.04%) |
Jan 13, 2016 | 6.250 | 6.420 | 5.850 | 5.870 | 227,705 | -0.36(-5.78%) |
Jan 12, 2016 | 6.270 | 6.330 | 6.110 | 6.230 | 198,407 | +0.04(+0.65%) |
Jan 11, 2016 | 6.210 | 6.255 | 6.050 | 6.190 | 258,486 | +0.06(+0.98%) |
Jan 08, 2016 | 5.970 | 6.320 | 5.970 | 6.130 | 218,499 | +0.12(+2.00%) |
Jan 07, 2016 | 6.400 | 6.640 | 5.830 | 6.010 | 502,131 | -0.71(-10.57%) |
Jan 06, 2016 | 6.790 | 6.850 | 6.590 | 6.720 | 148,920 | -0.18(-2.61%) |
Jan 05, 2016 | 7.190 | 7.390 | 6.790 | 6.900 | 292,483 | -0.25(-3.50%) |
Jan 04, 2016 | 7.060 | 7.260 | 6.840 | 7.150 | 223,776 | +0.01(+0.14%) |
Dec 31, 2015 | 7.410 | 7.140 | 7.140 | 7.140 | 387,900 | -0.31(-4.16%) |
Dec 30, 2015 | 7.500 | 7.600 | 7.310 | 7.450 | 689,013 | -0.10(-1.32%) |
Dec 29, 2015 | 7.330 | 7.790 | 7.230 | 7.550 | 380,571 | -0.25(-3.21%) |
Dec 28, 2015 | 7.270 | 8.040 | 7.180 | 7.800 | 526,636 | +0.54(+7.44%) |
Dec 24, 2015 | 7.210 | 7.260 | 7.260 | 7.260 | 52,500 | +0.06(+0.83%) |
Dec 23, 2015 | 7.010 | 7.280 | 6.980 | 7.200 | 148,024 | +0.23(+3.30%) |
Dec 22, 2015 | 6.850 | 7.080 | 6.710 | 6.970 | 353,478 | +0.13(+1.90%) |
Dec 21, 2015 | 6.550 | 6.900 | 6.550 | 6.840 | 375,793 | +0.38(+5.88%) |
Dec 18, 2015 | 6.510 | 6.700 | 6.360 | 6.460 | 306,526 | -0.03(-0.46%) |
Dec 17, 2015 | 6.640 | 6.700 | 6.420 | 6.490 | 127,250 | -0.09(-1.37%) |
Dec 16, 2015 | 6.210 | 6.610 | 6.166 | 6.580 | 149,812 | +0.37(+5.96%) |
Dec 15, 2015 | 6.270 | 6.360 | 6.130 | 6.210 | 246,030 | +0.00(+0.00%) |
Dec 14, 2015 | 6.590 | 6.590 | 6.110 | 6.210 | 233,340 | -0.46(-6.90%) |
Dec 11, 2015 | 6.560 | 6.740 | 6.560 | 6.670 | 148,940 | +0.00(+0.00%) |
Dec 10, 2015 | 6.730 | 6.850 | 6.580 | 6.670 | 137,389 | -0.15(-2.20%) |
Dec 09, 2015 | 6.810 | 6.920 | 6.540 | 6.820 | 202,545 | +0.01(+0.15%) |
Dec 08, 2015 | 6.820 | 6.880 | 6.620 | 6.810 | 274,269 | -0.08(-1.16%) |
Dec 07, 2015 | 7.500 | 7.500 | 6.851 | 6.890 | 386,359 | -0.62(-8.26%) |
Dec 04, 2015 | 7.830 | 7.990 | 7.400 | 7.510 | 561,183 | -0.30(-3.84%) |
Dec 03, 2015 | 7.580 | 7.926 | 7.480 | 7.810 | 399,187 | +0.28(+3.72%) |
Dec 02, 2015 | 7.480 | 7.540 | 7.030 | 7.530 | 390,764 | +0.05(+0.67%) |