Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.040 | 6.150 | 5.880 | 5.900 | 126,589 | -0.12(-1.99%) |
Feb 26, 2016 | 5.790 | 6.230 | 5.790 | 6.020 | 178,155 | +0.24(+4.15%) |
Feb 25, 2016 | 5.610 | 5.780 | 5.460 | 5.780 | 52,316 | +0.10(+1.76%) |
Feb 24, 2016 | 5.880 | 5.900 | 5.410 | 5.680 | 278,620 | -0.34(-5.65%) |
Feb 23, 2016 | 6.000 | 6.210 | 5.930 | 6.020 | 145,451 | +0.01(+0.17%) |
Feb 22, 2016 | 5.720 | 6.070 | 5.720 | 6.010 | 207,210 | +0.35(+6.18%) |
Feb 19, 2016 | 5.600 | 5.700 | 5.550 | 5.660 | 68,687 | -0.01(-0.18%) |
Feb 18, 2016 | 5.480 | 5.680 | 5.240 | 5.670 | 189,648 | +0.27(+5.00%) |
Feb 17, 2016 | 5.410 | 5.470 | 5.090 | 5.400 | 246,062 | +0.23(+4.45%) |
Feb 16, 2016 | 5.890 | 5.990 | 5.100 | 5.170 | 761,124 | +0.26(+5.30%) |
Feb 12, 2016 | 5.250 | 4.910 | 4.910 | 4.910 | 255,800 | -0.17(-3.35%) |
Feb 11, 2016 | 5.000 | 5.270 | 5.000 | 5.080 | 116,840 | -0.34(-6.27%) |
Feb 10, 2016 | 5.420 | 5.580 | 5.400 | 5.420 | 69,192 | +0.06(+1.12%) |
Feb 09, 2016 | 5.260 | 5.520 | 5.260 | 5.360 | 112,668 | +0.01(+0.19%) |
Feb 08, 2016 | 5.900 | 5.900 | 5.310 | 5.350 | 165,043 | -0.61(-10.23%) |
Feb 05, 2016 | 6.000 | 6.130 | 5.828 | 5.960 | 182,241 | -0.07(-1.16%) |
Feb 04, 2016 | 6.180 | 6.265 | 6.015 | 6.030 | 341,972 | -0.20(-3.21%) |
Feb 03, 2016 | 6.380 | 6.520 | 6.100 | 6.230 | 259,411 | -0.13(-2.04%) |
Feb 02, 2016 | 6.430 | 6.530 | 6.310 | 6.360 | 169,010 | -0.11(-1.78%) |
Feb 01, 2016 | 6.500 | 6.650 | 6.400 | 6.475 | 180,566 | -0.12(-1.89%) |
Jan 29, 2016 | 6.500 | 6.790 | 6.470 | 6.600 | 196,100 | +0.11(+1.69%) |
Jan 28, 2016 | 6.320 | 6.567 | 6.300 | 6.490 | 360,675 | +0.24(+3.84%) |
Jan 27, 2016 | 6.320 | 6.430 | 6.210 | 6.250 | 282,230 | -0.15(-2.34%) |
Jan 26, 2016 | 6.680 | 6.680 | 6.330 | 6.400 | 280,944 | -0.30(-4.48%) |
Jan 25, 2016 | 6.780 | 6.990 | 6.620 | 6.700 | 306,877 | -0.03(-0.45%) |
Jan 22, 2016 | 6.750 | 6.870 | 6.600 | 6.730 | 248,302 | +0.26(+4.02%) |
Jan 21, 2016 | 6.240 | 6.700 | 5.970 | 6.470 | 341,264 | +0.33(+5.37%) |
Jan 20, 2016 | 6.290 | 6.350 | 5.910 | 6.140 | 476,947 | -0.32(-4.95%) |
Jan 19, 2016 | 6.710 | 6.800 | 6.400 | 6.460 | 311,415 | -0.07(-1.07%) |
Jan 15, 2016 | 6.570 | 6.530 | 6.530 | 6.530 | 250,000 | -0.41(-5.91%) |
Jan 14, 2016 | 6.670 | 7.050 | 6.370 | 6.940 | 217,249 | +0.41(+6.28%) |
Jan 13, 2016 | 6.770 | 7.000 | 6.510 | 6.530 | 215,105 | -0.19(-2.83%) |
Jan 12, 2016 | 6.660 | 6.790 | 6.500 | 6.720 | 165,318 | +0.21(+3.23%) |
Jan 11, 2016 | 6.760 | 6.867 | 6.500 | 6.510 | 499,213 | -0.24(-3.56%) |
Jan 08, 2016 | 7.000 | 7.180 | 6.680 | 6.750 | 378,126 | -0.02(-0.30%) |
Jan 07, 2016 | 7.110 | 7.290 | 6.760 | 6.770 | 762,899 | -0.75(-9.97%) |
Jan 06, 2016 | 7.550 | 7.750 | 7.410 | 7.520 | 216,225 | -0.03(-0.40%) |
Jan 05, 2016 | 7.480 | 7.690 | 7.390 | 7.550 | 239,612 | +0.08(+1.07%) |
Jan 04, 2016 | 7.850 | 7.880 | 7.340 | 7.470 | 522,512 | -0.74(-9.01%) |
Dec 31, 2015 | 8.120 | 8.210 | 8.210 | 8.210 | 213,200 | +0.00(+0.00%) |
Dec 30, 2015 | 8.100 | 8.250 | 8.100 | 8.210 | 170,147 | +0.05(+0.61%) |
Dec 29, 2015 | 8.210 | 8.370 | 7.750 | 8.160 | 371,191 | -0.21(-2.51%) |
Dec 28, 2015 | 8.670 | 8.850 | 8.300 | 8.370 | 133,896 | -0.19(-2.22%) |
Dec 24, 2015 | 8.450 | 8.560 | 8.560 | 8.560 | 153,000 | +0.15(+1.78%) |
Dec 23, 2015 | 8.700 | 8.820 | 8.240 | 8.410 | 531,722 | -0.41(-4.65%) |
Dec 22, 2015 | 8.870 | 8.880 | 8.650 | 8.820 | 103,642 | +0.10(+1.15%) |
Dec 21, 2015 | 9.000 | 9.000 | 8.650 | 8.720 | 208,780 | -0.14(-1.58%) |
Dec 18, 2015 | 8.780 | 8.980 | 8.700 | 8.860 | 416,620 | +0.29(+3.38%) |
Dec 17, 2015 | 8.590 | 8.940 | 8.520 | 8.570 | 277,148 | -0.06(-0.70%) |
Dec 16, 2015 | 8.500 | 8.660 | 8.292 | 8.630 | 364,295 | +0.20(+2.37%) |
Dec 15, 2015 | 8.150 | 8.500 | 8.060 | 8.430 | 414,124 | +0.38(+4.72%) |
Dec 14, 2015 | 8.000 | 8.265 | 7.900 | 8.050 | 128,256 | +0.00(+0.00%) |
Dec 11, 2015 | 8.200 | 8.312 | 7.870 | 8.050 | 388,178 | -0.38(-4.51%) |
Dec 10, 2015 | 8.200 | 8.550 | 7.720 | 8.430 | 315,946 | +0.38(+4.72%) |
Dec 09, 2015 | 8.290 | 8.525 | 7.780 | 8.050 | 551,573 | -0.06(-0.74%) |
Dec 08, 2015 | 7.460 | 8.120 | 7.370 | 8.110 | 299,431 | +0.45(+5.87%) |
Dec 07, 2015 | 7.780 | 7.825 | 7.580 | 7.660 | 153,956 | -0.25(-3.16%) |
Dec 04, 2015 | 7.870 | 7.980 | 7.660 | 7.910 | 197,852 | +0.13(+1.67%) |
Dec 03, 2015 | 8.230 | 8.230 | 7.600 | 7.780 | 251,383 | -0.33(-4.07%) |
Dec 02, 2015 | 8.230 | 8.340 | 8.000 | 8.110 | 227,828 | -0.08(-0.98%) |