Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.977 | 7.138 | 6.977 | 7.132 | 37,940 | +0.13(+1.80%) |
Feb 26, 2016 | 7.161 | 7.161 | 6.967 | 7.005 | 17,535 | -0.09(-1.30%) |
Feb 25, 2016 | 7.065 | 7.151 | 7.065 | 7.098 | 7,780 | +0.05(+0.74%) |
Feb 24, 2016 | 7.090 | 7.238 | 6.977 | 7.046 | 116,739 | +0.09(+1.25%) |
Feb 23, 2016 | 7.064 | 7.093 | 6.923 | 6.959 | 27,383 | +0.02(+0.26%) |
Feb 22, 2016 | 6.832 | 6.995 | 6.783 | 6.941 | 38,225 | -0.05(-0.66%) |
Feb 19, 2016 | 7.083 | 7.180 | 6.967 | 6.987 | 96,420 | +0.08(+1.12%) |
Feb 18, 2016 | 6.677 | 7.016 | 6.561 | 6.909 | 186,583 | +0.35(+5.31%) |
Feb 17, 2016 | 6.425 | 6.716 | 6.425 | 6.561 | 50,086 | +0.14(+2.11%) |
Feb 16, 2016 | 6.667 | 6.667 | 6.367 | 6.425 | 45,511 | -0.31(-4.60%) |
Feb 12, 2016 | 6.609 | 6.735 | 6.735 | 6.735 | 107,059 | +0.21(+3.26%) |
Feb 11, 2016 | 6.522 | 6.571 | 6.290 | 6.522 | 253,825 | +0.48(+8.01%) |
Feb 10, 2016 | 5.961 | 6.118 | 5.893 | 6.038 | 230,201 | -0.14(-2.19%) |
Feb 09, 2016 | 6.425 | 6.435 | 5.990 | 6.174 | 214,026 | -0.20(-3.19%) |
Feb 08, 2016 | 6.261 | 6.454 | 6.106 | 6.377 | 201,704 | +0.30(+4.94%) |
Feb 05, 2016 | 5.613 | 6.077 | 5.613 | 6.077 | 160,584 | +0.31(+5.37%) |
Feb 04, 2016 | 5.748 | 6.009 | 5.689 | 5.767 | 39,692 | +0.24(+4.38%) |
Feb 03, 2016 | 5.405 | 5.535 | 5.375 | 5.525 | 10,471 | +0.20(+3.82%) |
Feb 02, 2016 | 5.303 | 5.371 | 5.177 | 5.322 | 18,690 | -0.07(-1.22%) |
Feb 01, 2016 | 5.177 | 5.429 | 5.177 | 5.388 | 12,346 | +0.16(+3.11%) |
Jan 29, 2016 | 5.032 | 5.226 | 5.032 | 5.226 | 6,499 | +0.27(+5.41%) |
Jan 28, 2016 | 5.109 | 5.138 | 4.957 | 4.957 | 1,729 | -0.14(-2.78%) |
Jan 27, 2016 | 4.926 | 5.099 | 4.926 | 5.099 | 5,217 | +0.01(+0.18%) |
Jan 26, 2016 | 4.800 | 5.098 | 4.800 | 5.090 | 7,713 | +0.30(+6.16%) |
Jan 25, 2016 | 4.867 | 4.927 | 4.777 | 4.795 | 12,067 | -0.06(-1.20%) |
Jan 22, 2016 | 4.809 | 4.935 | 4.732 | 4.853 | 6,511 | +0.05(+1.11%) |
Jan 21, 2016 | 4.711 | 4.809 | 4.569 | 4.800 | 24,352 | +0.09(+1.86%) |
Jan 20, 2016 | 4.722 | 4.732 | 4.442 | 4.712 | 12,178 | -0.02(-0.33%) |
Jan 19, 2016 | 5.003 | 5.003 | 4.708 | 4.728 | 30,758 | -0.15(-3.06%) |
Jan 15, 2016 | 5.022 | 4.877 | 4.877 | 4.877 | 28,314 | -0.24(-4.72%) |
Jan 14, 2016 | 5.090 | 5.206 | 5.032 | 5.119 | 46,166 | -0.03(-0.57%) |
Jan 13, 2016 | 5.109 | 5.283 | 5.090 | 5.148 | 7,993 | +0.12(+2.31%) |
Jan 12, 2016 | 5.226 | 5.252 | 4.984 | 5.032 | 32,320 | -0.20(-3.88%) |
Jan 11, 2016 | 5.593 | 5.593 | 5.217 | 5.235 | 79,155 | -0.30(-5.42%) |
Jan 08, 2016 | 5.584 | 5.613 | 5.448 | 5.535 | 28,114 | -0.12(-2.05%) |
Jan 07, 2016 | 5.603 | 5.661 | 5.516 | 5.651 | 29,261 | +0.20(+3.73%) |
Jan 06, 2016 | 5.535 | 5.587 | 5.448 | 5.448 | 3,768 | -0.11(-1.91%) |
Jan 05, 2016 | 5.593 | 5.661 | 5.438 | 5.555 | 15,456 | +0.02(+0.35%) |
Jan 04, 2016 | 5.516 | 5.646 | 5.429 | 5.535 | 10,918 | +0.10(+1.78%) |
Dec 31, 2015 | 5.477 | 5.438 | 5.438 | 5.438 | 16,947 | -0.06(-1.06%) |
Dec 30, 2015 | 5.497 | 5.525 | 5.419 | 5.496 | 11,027 | -0.02(-0.35%) |
Dec 29, 2015 | 5.719 | 5.719 | 5.477 | 5.516 | 43,817 | -0.15(-2.56%) |
Dec 28, 2015 | 5.496 | 5.806 | 5.496 | 5.661 | 58,897 | +0.06(+1.04%) |
Dec 24, 2015 | 5.661 | 5.603 | 5.603 | 5.603 | 23,561 | +0.03(+0.61%) |
Dec 23, 2015 | 5.501 | 5.640 | 5.477 | 5.569 | 20,604 | +0.00(+0.08%) |
Dec 22, 2015 | 5.438 | 5.564 | 5.423 | 5.564 | 348,788 | +0.06(+1.05%) |
Dec 21, 2015 | 5.439 | 5.593 | 5.377 | 5.506 | 20,846 | +0.06(+1.12%) |
Dec 18, 2015 | 5.464 | 5.513 | 5.445 | 5.445 | 11,173 | +0.02(+0.36%) |
Dec 17, 2015 | 5.499 | 5.513 | 5.339 | 5.426 | 26,685 | -0.15(-2.61%) |
Dec 16, 2015 | 5.522 | 5.629 | 5.522 | 5.571 | 10,855 | +0.10(+1.77%) |
Dec 15, 2015 | 5.513 | 5.600 | 5.464 | 5.474 | 17,605 | -0.07(-1.31%) |
Dec 14, 2015 | 5.735 | 5.735 | 5.513 | 5.547 | 16,521 | -0.15(-2.63%) |
Dec 11, 2015 | 5.696 | 5.696 | 5.561 | 5.696 | 14,332 | -0.04(-0.67%) |
Dec 10, 2015 | 5.629 | 5.819 | 5.571 | 5.735 | 7,859 | +0.08(+1.37%) |
Dec 09, 2015 | 5.687 | 5.818 | 5.645 | 5.658 | 4,771 | +0.01(+0.17%) |
Dec 08, 2015 | 5.745 | 5.745 | 5.624 | 5.648 | 17,254 | -0.15(-2.67%) |
Dec 07, 2015 | 5.996 | 6.035 | 5.706 | 5.803 | 27,686 | -0.17(-2.92%) |
Dec 04, 2015 | 5.929 | 6.016 | 5.929 | 5.977 | 3,426 | +0.11(+1.94%) |
Dec 03, 2015 | 5.880 | 5.880 | 5.803 | 5.864 | 2,448 | +0.01(+0.21%) |
Dec 02, 2015 | 5.890 | 5.909 | 5.773 | 5.851 | 32,318 | -0.10(-1.62%) |