Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.101 | 6.179 | 6.050 | 6.082 | 27,753,478 | -0.08(-1.26%) |
Feb 26, 2016 | 6.316 | 6.325 | 6.027 | 6.160 | 23,616,982 | -0.11(-1.75%) |
Feb 25, 2016 | 6.165 | 6.284 | 6.069 | 6.270 | 26,354,940 | +0.07(+1.11%) |
Feb 24, 2016 | 5.959 | 6.220 | 5.878 | 6.202 | 28,857,102 | +0.20(+3.36%) |
Feb 23, 2016 | 6.289 | 6.334 | 5.885 | 6.000 | 31,955,538 | -0.33(-5.14%) |
Feb 22, 2016 | 6.302 | 6.362 | 6.220 | 6.325 | 23,383,548 | +0.06(+0.95%) |
Feb 19, 2016 | 6.192 | 6.298 | 6.073 | 6.266 | 20,539,522 | +0.06(+1.03%) |
Feb 18, 2016 | 5.982 | 6.279 | 5.968 | 6.202 | 25,600,538 | +0.23(+3.92%) |
Feb 17, 2016 | 5.679 | 6.020 | 5.670 | 5.968 | 18,905,716 | +0.32(+5.60%) |
Feb 16, 2016 | 5.688 | 5.725 | 5.624 | 5.652 | 26,130,212 | +0.02(+0.33%) |
Feb 12, 2016 | 5.729 | 5.633 | 5.633 | 5.633 | 23,015,824 | -0.05(-0.89%) |
Feb 11, 2016 | 5.762 | 5.807 | 5.507 | 5.684 | 21,455,654 | -0.21(-3.58%) |
Feb 10, 2016 | 5.853 | 5.991 | 5.826 | 5.894 | 13,052,571 | +0.06(+1.10%) |
Feb 09, 2016 | 5.670 | 5.894 | 5.642 | 5.830 | 14,588,041 | +0.10(+1.68%) |
Feb 08, 2016 | 5.959 | 5.982 | 5.670 | 5.734 | 32,324,022 | -0.32(-5.23%) |
Feb 05, 2016 | 6.275 | 6.302 | 5.975 | 6.050 | 28,859,074 | -0.30(-4.69%) |
Feb 04, 2016 | 6.101 | 6.367 | 6.101 | 6.348 | 14,179,316 | +0.22(+3.59%) |
Feb 03, 2016 | 6.261 | 6.312 | 6.009 | 6.128 | 16,478,570 | -0.04(-0.59%) |
Feb 02, 2016 | 6.279 | 6.403 | 6.124 | 6.165 | 21,113,618 | -0.16(-2.47%) |
Feb 01, 2016 | 6.266 | 6.362 | 6.202 | 6.321 | 20,834,638 | +0.01(+0.22%) |
Jan 29, 2016 | 6.147 | 6.362 | 6.142 | 6.307 | 24,788,482 | +0.26(+4.32%) |
Jan 28, 2016 | 6.165 | 6.279 | 5.991 | 6.046 | 21,543,216 | -0.09(-1.49%) |
Jan 27, 2016 | 6.202 | 6.238 | 5.938 | 6.137 | 40,327,992 | -0.10(-1.54%) |
Jan 26, 2016 | 6.119 | 6.291 | 6.119 | 6.234 | 23,401,418 | +0.12(+1.95%) |
Jan 25, 2016 | 6.092 | 6.211 | 6.014 | 6.114 | 24,399,094 | -0.00(-0.07%) |
Jan 22, 2016 | 5.821 | 6.156 | 5.821 | 6.119 | 33,314,608 | +0.43(+7.57%) |
Jan 21, 2016 | 5.500 | 5.748 | 5.418 | 5.688 | 36,496,108 | +0.16(+2.90%) |
Jan 20, 2016 | 5.500 | 5.592 | 5.367 | 5.528 | 36,303,920 | -0.12(-2.11%) |
Jan 19, 2016 | 5.812 | 5.858 | 5.592 | 5.647 | 28,198,998 | -0.10(-1.75%) |
Jan 15, 2016 | 5.775 | 5.748 | 5.748 | 5.748 | 43,044,220 | -0.21(-3.54%) |
Jan 14, 2016 | 5.844 | 6.037 | 5.798 | 5.959 | 29,131,402 | +0.11(+1.96%) |
Jan 13, 2016 | 6.119 | 6.119 | 5.743 | 5.844 | 38,661,068 | -0.23(-3.85%) |
Jan 12, 2016 | 6.119 | 6.151 | 6.000 | 6.078 | 27,180,616 | +0.00(+0.00%) |
Jan 11, 2016 | 6.156 | 6.284 | 5.991 | 6.078 | 32,967,600 | -0.13(-2.07%) |
Jan 08, 2016 | 6.312 | 6.426 | 6.101 | 6.206 | 35,849,796 | -0.08(-1.24%) |
Jan 07, 2016 | 6.646 | 6.674 | 6.259 | 6.284 | 43,295,188 | -0.50(-7.36%) |
Jan 06, 2016 | 6.701 | 6.875 | 6.651 | 6.784 | 24,685,274 | -0.11(-1.53%) |
Jan 05, 2016 | 6.935 | 6.990 | 6.848 | 6.889 | 22,440,798 | -0.05(-0.66%) |
Jan 04, 2016 | 6.862 | 6.944 | 6.756 | 6.935 | 32,893,414 | -0.03(-0.46%) |
Dec 31, 2015 | 6.981 | 6.967 | 6.967 | 6.967 | 14,766,091 | -0.04(-0.52%) |
Dec 30, 2015 | 7.008 | 7.095 | 6.944 | 7.004 | 13,691,983 | +0.04(+0.53%) |
Dec 29, 2015 | 7.008 | 7.076 | 6.958 | 6.967 | 13,691,928 | -0.01(-0.20%) |
Dec 28, 2015 | 6.825 | 7.004 | 6.793 | 6.981 | 12,938,980 | +0.10(+1.40%) |
Dec 24, 2015 | 6.788 | 6.884 | 6.884 | 6.884 | 4,752,874 | +0.05(+0.74%) |
Dec 23, 2015 | 6.504 | 6.862 | 6.440 | 6.834 | 24,548,762 | +0.39(+6.05%) |
Dec 22, 2015 | 6.435 | 6.481 | 6.380 | 6.444 | 15,910,132 | +0.02(+0.29%) |
Dec 21, 2015 | 6.472 | 6.600 | 6.357 | 6.426 | 21,518,850 | -0.06(-0.99%) |
Dec 18, 2015 | 6.541 | 6.593 | 6.417 | 6.490 | 42,189,240 | -0.07(-1.05%) |
Dec 17, 2015 | 6.697 | 6.747 | 6.518 | 6.559 | 16,636,605 | -0.18(-2.65%) |
Dec 16, 2015 | 6.701 | 6.788 | 6.669 | 6.738 | 17,076,462 | +0.06(+0.96%) |
Dec 15, 2015 | 6.651 | 6.866 | 6.639 | 6.674 | 28,119,604 | +0.06(+0.83%) |
Dec 14, 2015 | 6.554 | 6.646 | 6.380 | 6.619 | 25,150,188 | +0.12(+1.83%) |
Dec 11, 2015 | 6.871 | 7.059 | 6.481 | 6.499 | 23,161,468 | -0.25(-3.67%) |
Dec 10, 2015 | 6.779 | 6.788 | 6.660 | 6.747 | 24,762,960 | -0.06(-0.88%) |
Dec 09, 2015 | 6.871 | 7.054 | 6.729 | 6.807 | 31,115,510 | -0.15(-2.11%) |
Dec 08, 2015 | 6.917 | 7.008 | 6.701 | 6.953 | 25,346,338 | -0.13(-1.81%) |
Dec 07, 2015 | 6.875 | 7.095 | 6.839 | 7.082 | 20,826,572 | +0.12(+1.72%) |
Dec 04, 2015 | 6.582 | 6.996 | 6.513 | 6.961 | 26,238,116 | +0.27(+4.10%) |
Dec 03, 2015 | 6.861 | 7.016 | 6.669 | 6.687 | 41,332,752 | -0.15(-2.21%) |
Dec 02, 2015 | 7.030 | 7.108 | 6.801 | 6.838 | 27,724,768 | -0.30(-4.23%) |