Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.110 | 6.249 | 6.110 | 6.141 | 2,069,385 | -0.04(-0.67%) |
Feb 26, 2016 | 6.032 | 7.029 | 6.032 | 6.182 | 2,866,478 | +0.45(+7.94%) |
Feb 25, 2016 | 5.568 | 5.769 | 5.542 | 5.728 | 1,694,640 | +0.15(+2.69%) |
Feb 24, 2016 | 5.361 | 5.583 | 5.258 | 5.578 | 1,502,646 | +0.18(+3.25%) |
Feb 23, 2016 | 5.340 | 5.444 | 5.314 | 5.402 | 1,192,210 | +0.08(+1.45%) |
Feb 22, 2016 | 5.165 | 5.407 | 5.100 | 5.325 | 2,867,639 | +0.16(+3.10%) |
Feb 19, 2016 | 5.227 | 5.273 | 5.134 | 5.165 | 819,984 | -0.07(-1.28%) |
Feb 18, 2016 | 5.294 | 5.304 | 5.227 | 5.232 | 725,630 | -0.04(-0.78%) |
Feb 17, 2016 | 5.149 | 5.309 | 5.149 | 5.273 | 1,060,601 | +0.16(+3.13%) |
Feb 16, 2016 | 4.943 | 5.138 | 4.860 | 5.113 | 1,058,798 | +0.21(+4.21%) |
Feb 12, 2016 | 4.834 | 4.906 | 4.906 | 4.906 | 1,113,909 | +0.07(+1.50%) |
Feb 11, 2016 | 5.165 | 5.165 | 4.783 | 4.834 | 1,460,880 | -0.40(-7.60%) |
Feb 10, 2016 | 5.237 | 5.278 | 5.136 | 5.232 | 1,000,750 | -0.02(-0.39%) |
Feb 09, 2016 | 5.304 | 5.358 | 5.144 | 5.252 | 1,080,517 | -0.09(-1.64%) |
Feb 08, 2016 | 5.480 | 5.480 | 5.330 | 5.340 | 1,520,127 | -0.18(-3.18%) |
Feb 05, 2016 | 5.516 | 5.552 | 5.433 | 5.516 | 1,117,535 | +0.00(+0.00%) |
Feb 04, 2016 | 5.604 | 5.712 | 5.480 | 5.516 | 1,349,712 | -0.08(-1.39%) |
Feb 03, 2016 | 5.583 | 5.609 | 5.418 | 5.593 | 1,306,218 | +0.05(+0.93%) |
Feb 02, 2016 | 5.506 | 5.562 | 5.351 | 5.542 | 2,003,317 | +0.02(+0.28%) |
Feb 01, 2016 | 5.537 | 5.599 | 5.433 | 5.526 | 1,005,871 | -0.04(-0.65%) |
Jan 29, 2016 | 5.469 | 5.630 | 5.464 | 5.562 | 2,824,314 | +0.10(+1.80%) |
Jan 28, 2016 | 5.413 | 5.480 | 5.309 | 5.464 | 2,635,387 | +0.09(+1.73%) |
Jan 27, 2016 | 5.345 | 5.443 | 5.299 | 5.371 | 2,049,879 | +0.01(+0.19%) |
Jan 26, 2016 | 5.180 | 5.361 | 5.134 | 5.361 | 1,807,110 | +0.22(+4.22%) |
Jan 25, 2016 | 5.273 | 5.314 | 5.098 | 5.144 | 1,794,083 | -0.17(-3.21%) |
Jan 22, 2016 | 5.330 | 5.361 | 5.201 | 5.314 | 3,113,015 | +0.09(+1.78%) |
Jan 21, 2016 | 5.444 | 5.469 | 5.209 | 5.222 | 3,004,536 | -0.17(-3.16%) |
Jan 20, 2016 | 5.681 | 5.681 | 5.196 | 5.392 | 3,288,960 | -0.36(-6.28%) |
Jan 19, 2016 | 6.007 | 6.007 | 5.655 | 5.753 | 2,408,307 | -0.24(-3.97%) |
Jan 15, 2016 | 6.306 | 5.991 | 5.991 | 5.991 | 1,978,045 | -0.34(-5.38%) |
Jan 14, 2016 | 6.461 | 6.538 | 6.285 | 6.332 | 1,829,028 | -0.10(-1.61%) |
Jan 13, 2016 | 6.719 | 6.786 | 6.415 | 6.435 | 2,576,462 | -0.28(-4.23%) |
Jan 12, 2016 | 7.122 | 7.132 | 6.709 | 6.719 | 1,348,916 | -0.36(-5.11%) |
Jan 11, 2016 | 7.086 | 7.143 | 7.081 | 7.081 | 1,104,425 | +0.01(+0.15%) |
Jan 08, 2016 | 7.117 | 7.158 | 7.060 | 7.070 | 999,432 | -0.01(-0.15%) |
Jan 07, 2016 | 7.101 | 7.132 | 7.076 | 7.081 | 1,167,697 | -0.11(-1.51%) |
Jan 06, 2016 | 7.112 | 7.225 | 7.091 | 7.189 | 681,564 | +0.05(+0.72%) |
Jan 05, 2016 | 7.127 | 7.184 | 7.086 | 7.138 | 881,548 | +0.03(+0.36%) |
Jan 04, 2016 | 6.797 | 7.127 | 6.699 | 7.112 | 1,427,523 | +0.29(+4.32%) |
Dec 31, 2015 | 7.060 | 6.817 | 6.817 | 6.817 | 1,068,988 | -0.25(-3.51%) |
Dec 30, 2015 | 7.107 | 7.132 | 7.065 | 7.065 | 742,175 | -0.04(-0.51%) |
Dec 29, 2015 | 7.117 | 7.169 | 7.065 | 7.101 | 817,142 | +0.01(+0.15%) |
Dec 28, 2015 | 7.163 | 7.174 | 7.076 | 7.091 | 711,881 | -0.09(-1.29%) |
Dec 24, 2015 | 7.112 | 7.184 | 7.184 | 7.184 | 735,377 | +0.08(+1.09%) |
Dec 23, 2015 | 7.132 | 7.189 | 7.107 | 7.107 | 595,830 | +0.01(+0.07%) |
Dec 22, 2015 | 7.055 | 7.169 | 7.039 | 7.101 | 962,026 | +0.07(+1.03%) |
Dec 21, 2015 | 6.833 | 7.029 | 6.823 | 7.029 | 1,039,037 | +0.24(+3.58%) |
Dec 18, 2015 | 6.750 | 6.885 | 6.738 | 6.786 | 2,163,226 | +0.02(+0.23%) |
Dec 17, 2015 | 6.735 | 6.833 | 6.693 | 6.771 | 1,059,929 | +0.05(+0.69%) |
Dec 16, 2015 | 6.482 | 6.745 | 6.461 | 6.724 | 1,565,184 | +0.22(+3.42%) |
Dec 15, 2015 | 6.657 | 6.662 | 6.482 | 6.502 | 1,996,505 | -0.08(-1.25%) |
Dec 14, 2015 | 6.747 | 6.747 | 6.555 | 6.585 | 1,471,215 | -0.13(-1.96%) |
Dec 11, 2015 | 6.792 | 6.853 | 6.666 | 6.716 | 1,348,128 | -0.15(-2.14%) |
Dec 10, 2015 | 6.641 | 6.891 | 6.625 | 6.863 | 969,418 | +0.21(+3.19%) |
Dec 09, 2015 | 6.878 | 6.908 | 6.646 | 6.651 | 1,413,814 | -0.26(-3.73%) |
Dec 08, 2015 | 6.858 | 6.949 | 6.848 | 6.908 | 2,260,060 | +0.03(+0.44%) |
Dec 07, 2015 | 6.858 | 6.934 | 6.817 | 6.878 | 1,524,928 | +0.01(+0.07%) |
Dec 04, 2015 | 6.812 | 6.939 | 6.797 | 6.873 | 1,148,207 | +0.07(+0.97%) |
Dec 03, 2015 | 6.636 | 6.812 | 6.626 | 6.807 | 1,480,369 | +0.16(+2.36%) |
Dec 02, 2015 | 6.802 | 6.858 | 6.641 | 6.651 | 1,122,056 | -0.18(-2.59%) |