Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.281 | 6.429 | 6.244 | 6.398 | 374,157 | +0.11(+1.68%) |
Feb 26, 2016 | 6.107 | 6.344 | 6.097 | 6.292 | 334,842 | +0.26(+4.29%) |
Feb 25, 2016 | 5.964 | 6.075 | 5.864 | 6.033 | 575,422 | +0.05(+0.88%) |
Feb 24, 2016 | 6.075 | 6.081 | 5.727 | 5.980 | 955,663 | -0.26(-4.23%) |
Feb 23, 2016 | 6.255 | 6.308 | 6.207 | 6.244 | 365,568 | -0.03(-0.42%) |
Feb 22, 2016 | 6.234 | 6.302 | 6.186 | 6.271 | 365,920 | +0.12(+1.89%) |
Feb 19, 2016 | 6.186 | 6.202 | 6.054 | 6.155 | 332,597 | -0.09(-1.44%) |
Feb 18, 2016 | 6.308 | 6.321 | 6.176 | 6.244 | 285,029 | -0.03(-0.51%) |
Feb 17, 2016 | 6.086 | 6.334 | 6.086 | 6.276 | 442,600 | +0.25(+4.12%) |
Feb 16, 2016 | 5.838 | 6.046 | 5.811 | 6.028 | 607,447 | +0.26(+4.49%) |
Feb 12, 2016 | 5.753 | 5.769 | 5.769 | 5.769 | 597,014 | +0.14(+2.44%) |
Feb 11, 2016 | 5.753 | 5.785 | 5.584 | 5.632 | 564,943 | -0.23(-3.88%) |
Feb 10, 2016 | 5.859 | 5.959 | 5.706 | 5.859 | 438,443 | +0.07(+1.28%) |
Feb 09, 2016 | 5.917 | 5.933 | 5.695 | 5.785 | 666,833 | -0.21(-3.52%) |
Feb 08, 2016 | 6.176 | 6.176 | 5.933 | 5.996 | 498,029 | -0.25(-4.06%) |
Feb 05, 2016 | 6.398 | 6.487 | 6.244 | 6.250 | 515,718 | -0.17(-2.63%) |
Feb 04, 2016 | 6.382 | 6.503 | 6.276 | 6.419 | 870,011 | +0.15(+2.45%) |
Feb 03, 2016 | 5.774 | 6.276 | 5.774 | 6.266 | 1,226,322 | +0.55(+9.71%) |
Feb 02, 2016 | 5.843 | 5.859 | 5.637 | 5.711 | 431,597 | -0.17(-2.96%) |
Feb 01, 2016 | 5.806 | 5.954 | 5.727 | 5.885 | 398,233 | +0.02(+0.36%) |
Jan 29, 2016 | 5.785 | 5.964 | 5.732 | 5.864 | 447,372 | +0.13(+2.30%) |
Jan 28, 2016 | 5.748 | 5.869 | 5.626 | 5.732 | 300,706 | +0.02(+0.37%) |
Jan 27, 2016 | 5.721 | 5.854 | 5.653 | 5.711 | 318,677 | -0.02(-0.28%) |
Jan 26, 2016 | 5.547 | 5.758 | 5.473 | 5.727 | 472,031 | +0.21(+3.83%) |
Jan 25, 2016 | 5.579 | 5.690 | 5.510 | 5.515 | 535,206 | -0.10(-1.69%) |
Jan 22, 2016 | 5.515 | 5.743 | 5.463 | 5.611 | 413,991 | +0.20(+3.61%) |
Jan 21, 2016 | 5.415 | 5.595 | 5.304 | 5.415 | 539,328 | +0.01(+0.20%) |
Jan 20, 2016 | 5.357 | 5.478 | 4.977 | 5.404 | 900,043 | -0.07(-1.25%) |
Jan 19, 2016 | 5.706 | 5.706 | 5.410 | 5.473 | 701,580 | -0.21(-3.72%) |
Jan 15, 2016 | 5.780 | 5.684 | 5.684 | 5.684 | 954,579 | -0.25(-4.27%) |
Jan 14, 2016 | 6.186 | 6.213 | 5.917 | 5.938 | 1,137,565 | -0.23(-3.68%) |
Jan 13, 2016 | 6.456 | 6.514 | 6.033 | 6.165 | 1,273,194 | -0.29(-4.50%) |
Jan 12, 2016 | 6.604 | 6.635 | 6.366 | 6.456 | 555,062 | -0.09(-1.37%) |
Jan 11, 2016 | 6.662 | 6.694 | 6.519 | 6.546 | 623,109 | -0.09(-1.35%) |
Jan 08, 2016 | 6.884 | 6.894 | 6.630 | 6.635 | 551,912 | -0.18(-2.64%) |
Jan 07, 2016 | 6.989 | 7.053 | 6.815 | 6.815 | 578,274 | -0.26(-3.73%) |
Jan 06, 2016 | 7.010 | 7.121 | 7.010 | 7.079 | 478,771 | -0.05(-0.67%) |
Jan 05, 2016 | 7.026 | 7.148 | 6.952 | 7.127 | 482,356 | +0.13(+1.89%) |
Jan 04, 2016 | 6.857 | 7.016 | 6.807 | 6.995 | 612,181 | +0.01(+0.08%) |
Dec 31, 2015 | 7.016 | 6.989 | 6.989 | 6.989 | 569,188 | -0.06(-0.82%) |
Dec 30, 2015 | 7.222 | 7.280 | 7.047 | 7.047 | 592,656 | -0.20(-2.77%) |
Dec 29, 2015 | 7.333 | 7.433 | 7.169 | 7.248 | 624,758 | -0.08(-1.12%) |
Dec 28, 2015 | 7.416 | 7.456 | 7.224 | 7.330 | 963,210 | -0.07(-0.89%) |
Dec 24, 2015 | 7.340 | 7.396 | 7.396 | 7.396 | 341,229 | +0.06(+0.83%) |
Dec 23, 2015 | 7.335 | 7.396 | 7.274 | 7.335 | 798,060 | +0.04(+0.48%) |
Dec 22, 2015 | 7.173 | 7.306 | 7.128 | 7.300 | 551,696 | +0.16(+2.27%) |
Dec 21, 2015 | 7.345 | 7.401 | 7.103 | 7.138 | 647,049 | -0.19(-2.62%) |
Dec 18, 2015 | 7.093 | 7.497 | 7.093 | 7.330 | 4,908,953 | +0.27(+3.79%) |
Dec 17, 2015 | 6.830 | 7.062 | 6.830 | 7.062 | 1,009,008 | +0.26(+3.79%) |
Dec 16, 2015 | 6.420 | 6.835 | 6.420 | 6.804 | 836,729 | +0.38(+5.98%) |
Dec 15, 2015 | 6.122 | 6.435 | 6.122 | 6.420 | 714,638 | +0.30(+4.96%) |
Dec 14, 2015 | 6.385 | 6.445 | 6.102 | 6.117 | 854,967 | -0.27(-4.20%) |
Dec 11, 2015 | 6.511 | 6.552 | 6.351 | 6.385 | 441,286 | -0.24(-3.59%) |
Dec 10, 2015 | 6.496 | 6.678 | 6.496 | 6.622 | 407,005 | +0.07(+1.08%) |
Dec 09, 2015 | 6.562 | 6.698 | 6.509 | 6.552 | 496,759 | -0.02(-0.23%) |
Dec 08, 2015 | 6.632 | 6.663 | 6.541 | 6.567 | 526,097 | -0.11(-1.67%) |
Dec 07, 2015 | 6.799 | 6.870 | 6.621 | 6.678 | 707,115 | -0.16(-2.29%) |
Dec 04, 2015 | 6.804 | 6.885 | 6.794 | 6.835 | 517,864 | +0.03(+0.45%) |
Dec 03, 2015 | 6.885 | 6.951 | 6.784 | 6.804 | 547,829 | -0.07(-1.03%) |
Dec 02, 2015 | 6.981 | 7.027 | 6.827 | 6.875 | 581,625 | -0.15(-2.09%) |