Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.800 | 7.895 | 7.780 | 7.840 | 2,178,721 | +0.05(+0.64%) |
Feb 26, 2016 | 7.860 | 7.950 | 7.740 | 7.790 | 1,262,233 | -0.05(-0.64%) |
Feb 25, 2016 | 7.750 | 7.850 | 7.710 | 7.840 | 1,471,045 | +0.12(+1.55%) |
Feb 24, 2016 | 7.740 | 7.760 | 7.582 | 7.720 | 1,072,602 | -0.05(-0.64%) |
Feb 23, 2016 | 7.660 | 7.800 | 7.645 | 7.770 | 2,842,441 | +0.11(+1.44%) |
Feb 22, 2016 | 7.590 | 7.730 | 7.570 | 7.660 | 1,242,386 | +0.12(+1.59%) |
Feb 19, 2016 | 7.490 | 7.580 | 7.460 | 7.540 | 1,171,694 | +0.04(+0.53%) |
Feb 18, 2016 | 7.440 | 7.540 | 7.420 | 7.500 | 1,030,859 | +0.08(+1.08%) |
Feb 17, 2016 | 7.170 | 7.450 | 7.130 | 7.420 | 2,546,614 | +0.29(+4.07%) |
Feb 16, 2016 | 6.940 | 7.160 | 6.930 | 7.130 | 3,582,584 | +0.29(+4.24%) |
Feb 12, 2016 | 6.840 | 6.840 | 6.840 | 6.840 | 2,463,800 | +0.03(+0.44%) |
Feb 11, 2016 | 6.860 | 7.030 | 6.765 | 6.810 | 2,151,998 | -0.08(-1.16%) |
Feb 10, 2016 | 7.000 | 7.030 | 6.890 | 6.890 | 2,777,203 | -0.10(-1.43%) |
Feb 09, 2016 | 7.100 | 7.180 | 6.961 | 6.990 | 1,512,697 | -0.18(-2.51%) |
Feb 08, 2016 | 7.080 | 7.225 | 7.040 | 7.170 | 2,358,304 | +0.06(+0.84%) |
Feb 05, 2016 | 7.170 | 7.220 | 7.110 | 7.110 | 1,113,397 | -0.09(-1.25%) |
Feb 04, 2016 | 7.090 | 7.260 | 7.070 | 7.200 | 1,347,816 | +0.11(+1.55%) |
Feb 03, 2016 | 6.970 | 7.140 | 6.950 | 7.090 | 2,171,183 | +0.14(+2.01%) |
Feb 02, 2016 | 6.780 | 6.960 | 6.710 | 6.950 | 1,742,818 | +0.11(+1.61%) |
Feb 01, 2016 | 6.850 | 6.890 | 6.810 | 6.840 | 1,603,663 | -0.05(-0.73%) |
Jan 29, 2016 | 6.710 | 6.890 | 6.710 | 6.890 | 2,171,074 | +0.19(+2.84%) |
Jan 28, 2016 | 6.600 | 6.735 | 6.580 | 6.700 | 1,389,640 | +0.14(+2.13%) |
Jan 27, 2016 | 6.560 | 6.640 | 6.510 | 6.560 | 1,971,049 | -0.02(-0.30%) |
Jan 26, 2016 | 6.370 | 6.610 | 6.370 | 6.580 | 2,006,158 | +0.21(+3.30%) |
Jan 25, 2016 | 6.520 | 6.540 | 6.360 | 6.370 | 1,486,171 | -0.16(-2.45%) |
Jan 22, 2016 | 6.330 | 6.570 | 6.330 | 6.530 | 2,206,688 | +0.27(+4.31%) |
Jan 21, 2016 | 6.330 | 6.380 | 6.225 | 6.260 | 1,521,935 | -0.01(-0.16%) |
Jan 20, 2016 | 6.210 | 6.340 | 5.885 | 6.270 | 4,292,915 | -0.05(-0.79%) |
Jan 19, 2016 | 6.450 | 6.460 | 6.270 | 6.320 | 1,990,738 | -0.13(-2.02%) |
Jan 15, 2016 | 6.400 | 6.450 | 6.450 | 6.450 | 2,321,600 | -0.11(-1.68%) |
Jan 14, 2016 | 6.620 | 6.630 | 6.430 | 6.560 | 1,961,188 | -0.06(-0.91%) |
Jan 13, 2016 | 6.840 | 6.880 | 6.545 | 6.620 | 2,115,486 | -0.22(-3.22%) |
Jan 12, 2016 | 7.000 | 7.010 | 6.805 | 6.840 | 1,583,487 | -0.12(-1.72%) |
Jan 11, 2016 | 7.010 | 7.050 | 6.950 | 6.960 | 942,172 | -0.04(-0.57%) |
Jan 08, 2016 | 7.090 | 7.100 | 6.990 | 7.000 | 1,750,961 | -0.08(-1.13%) |
Jan 07, 2016 | 7.170 | 7.210 | 7.060 | 7.080 | 1,634,071 | -0.16(-2.21%) |
Jan 06, 2016 | 7.200 | 7.320 | 7.200 | 7.240 | 1,628,306 | -0.02(-0.28%) |
Jan 05, 2016 | 7.190 | 7.310 | 7.145 | 7.260 | 1,191,445 | +0.09(+1.26%) |
Jan 04, 2016 | 7.110 | 7.230 | 7.050 | 7.170 | 2,067,737 | +0.04(+0.56%) |
Dec 31, 2015 | 7.190 | 7.130 | 7.130 | 7.130 | 1,717,800 | -0.06(-0.83%) |
Dec 30, 2015 | 7.340 | 7.340 | 7.180 | 7.190 | 1,288,247 | -0.11(-1.51%) |
Dec 29, 2015 | 7.340 | 7.360 | 7.250 | 7.300 | 879,858 | -0.01(-0.14%) |
Dec 28, 2015 | 7.380 | 7.400 | 7.280 | 7.310 | 1,234,447 | -0.08(-1.08%) |
Dec 24, 2015 | 7.390 | 7.390 | 7.390 | 7.390 | 839,000 | -0.01(-0.14%) |
Dec 23, 2015 | 7.350 | 7.400 | 7.320 | 7.400 | 1,182,902 | +0.06(+0.82%) |
Dec 22, 2015 | 7.210 | 7.420 | 7.190 | 7.340 | 1,714,516 | +0.15(+2.09%) |
Dec 21, 2015 | 7.320 | 7.330 | 7.140 | 7.190 | 1,792,325 | -0.10(-1.37%) |
Dec 18, 2015 | 7.290 | 7.360 | 7.210 | 7.290 | 5,068,866 | -0.28(-3.70%) |
Dec 17, 2015 | 7.540 | 7.585 | 7.470 | 7.570 | 1,736,415 | +0.05(+0.66%) |
Dec 16, 2015 | 7.300 | 7.540 | 7.271 | 7.520 | 2,058,254 | +0.24(+3.30%) |
Dec 15, 2015 | 7.180 | 7.280 | 7.110 | 7.280 | 1,657,348 | +0.13(+1.82%) |
Dec 14, 2015 | 7.160 | 7.210 | 7.010 | 7.150 | 2,554,477 | +0.00(+0.00%) |
Dec 11, 2015 | 7.180 | 7.240 | 7.120 | 7.150 | 1,342,479 | -0.09(-1.24%) |
Dec 10, 2015 | 7.120 | 7.280 | 7.120 | 7.240 | 1,264,854 | +0.12(+1.69%) |
Dec 09, 2015 | 7.160 | 7.250 | 7.110 | 7.120 | 1,928,611 | -0.07(-0.97%) |
Dec 08, 2015 | 7.210 | 7.270 | 7.140 | 7.190 | 1,029,619 | -0.07(-0.96%) |
Dec 07, 2015 | 7.340 | 7.360 | 7.230 | 7.260 | 1,134,027 | -0.10(-1.36%) |
Dec 04, 2015 | 7.360 | 7.450 | 7.340 | 7.360 | 942,288 | +0.00(+0.00%) |
Dec 03, 2015 | 7.370 | 7.420 | 7.320 | 7.360 | 1,231,180 | -0.02(-0.27%) |
Dec 02, 2015 | 7.550 | 7.590 | 7.350 | 7.380 | 1,430,424 | -0.18(-2.38%) |