Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.140 | 6.218 | 6.089 | 6.121 | 27,576,946 | -0.08(-1.26%) |
Feb 26, 2016 | 6.357 | 6.366 | 6.066 | 6.200 | 23,466,762 | -0.11(-1.75%) |
Feb 25, 2016 | 6.204 | 6.324 | 6.107 | 6.310 | 26,187,306 | +0.07(+1.11%) |
Feb 24, 2016 | 5.997 | 6.260 | 5.916 | 6.241 | 28,673,552 | +0.20(+3.36%) |
Feb 23, 2016 | 6.329 | 6.375 | 5.923 | 6.038 | 31,752,280 | -0.33(-5.15%) |
Feb 22, 2016 | 6.343 | 6.403 | 6.260 | 6.366 | 23,234,814 | +0.06(+0.95%) |
Feb 19, 2016 | 6.232 | 6.338 | 6.112 | 6.306 | 20,408,876 | +0.06(+1.03%) |
Feb 18, 2016 | 6.020 | 6.320 | 6.006 | 6.241 | 25,437,702 | +0.24(+3.92%) |
Feb 17, 2016 | 5.715 | 6.059 | 5.706 | 6.006 | 18,785,462 | +0.32(+5.60%) |
Feb 16, 2016 | 5.725 | 5.761 | 5.660 | 5.688 | 25,964,008 | +0.02(+0.33%) |
Feb 12, 2016 | 5.766 | 5.669 | 5.669 | 5.669 | 22,869,428 | -0.05(-0.89%) |
Feb 11, 2016 | 5.798 | 5.845 | 5.542 | 5.720 | 21,319,182 | -0.21(-3.58%) |
Feb 10, 2016 | 5.891 | 6.029 | 5.863 | 5.932 | 12,969,548 | +0.06(+1.10%) |
Feb 09, 2016 | 5.706 | 5.932 | 5.678 | 5.868 | 14,495,252 | +0.10(+1.68%) |
Feb 08, 2016 | 5.997 | 6.020 | 5.706 | 5.771 | 32,118,420 | -0.32(-5.23%) |
Feb 05, 2016 | 6.315 | 6.343 | 6.013 | 6.089 | 28,675,512 | -0.30(-4.69%) |
Feb 04, 2016 | 6.140 | 6.407 | 6.140 | 6.389 | 14,089,126 | +0.22(+3.59%) |
Feb 03, 2016 | 6.301 | 6.352 | 6.047 | 6.167 | 16,373,756 | -0.04(-0.59%) |
Feb 02, 2016 | 6.320 | 6.444 | 6.163 | 6.204 | 20,979,322 | -0.16(-2.47%) |
Feb 01, 2016 | 6.306 | 6.403 | 6.241 | 6.361 | 20,702,116 | +0.01(+0.22%) |
Jan 29, 2016 | 6.186 | 6.403 | 6.181 | 6.347 | 24,630,810 | +0.26(+4.32%) |
Jan 28, 2016 | 6.204 | 6.320 | 6.029 | 6.084 | 21,406,188 | -0.09(-1.49%) |
Jan 27, 2016 | 6.241 | 6.278 | 5.976 | 6.177 | 40,071,476 | -0.10(-1.54%) |
Jan 26, 2016 | 6.158 | 6.331 | 6.158 | 6.274 | 23,252,568 | +0.12(+1.95%) |
Jan 25, 2016 | 6.131 | 6.250 | 6.052 | 6.154 | 24,243,898 | -0.00(-0.07%) |
Jan 22, 2016 | 5.858 | 6.195 | 5.858 | 6.158 | 33,102,706 | +0.43(+7.57%) |
Jan 21, 2016 | 5.535 | 5.785 | 5.452 | 5.725 | 36,263,968 | +0.16(+2.90%) |
Jan 20, 2016 | 5.535 | 5.628 | 5.402 | 5.563 | 36,073,004 | -0.12(-2.11%) |
Jan 19, 2016 | 5.849 | 5.895 | 5.628 | 5.683 | 28,019,634 | -0.10(-1.75%) |
Jan 15, 2016 | 5.812 | 5.785 | 5.785 | 5.785 | 42,770,432 | -0.21(-3.54%) |
Jan 14, 2016 | 5.881 | 6.075 | 5.835 | 5.997 | 28,946,108 | +0.12(+1.96%) |
Jan 13, 2016 | 6.158 | 6.158 | 5.780 | 5.881 | 38,415,160 | -0.24(-3.85%) |
Jan 12, 2016 | 6.158 | 6.190 | 6.038 | 6.117 | 27,007,730 | +0.00(+0.00%) |
Jan 11, 2016 | 6.195 | 6.324 | 6.029 | 6.117 | 32,757,904 | -0.13(-2.07%) |
Jan 08, 2016 | 6.352 | 6.467 | 6.140 | 6.246 | 35,621,768 | -0.08(-1.24%) |
Jan 07, 2016 | 6.689 | 6.716 | 6.299 | 6.324 | 43,019,804 | -0.50(-7.36%) |
Jan 06, 2016 | 6.744 | 6.919 | 6.693 | 6.827 | 24,528,260 | -0.11(-1.53%) |
Jan 05, 2016 | 6.979 | 7.035 | 6.892 | 6.933 | 22,298,060 | -0.05(-0.66%) |
Jan 04, 2016 | 6.905 | 6.989 | 6.799 | 6.979 | 32,684,190 | -0.03(-0.46%) |
Dec 31, 2015 | 7.025 | 7.012 | 7.012 | 7.012 | 14,672,169 | -0.04(-0.52%) |
Dec 30, 2015 | 7.053 | 7.141 | 6.989 | 7.048 | 13,604,893 | +0.04(+0.53%) |
Dec 29, 2015 | 7.053 | 7.121 | 7.002 | 7.012 | 13,604,839 | -0.01(-0.20%) |
Dec 28, 2015 | 6.869 | 7.048 | 6.836 | 7.025 | 12,856,680 | +0.10(+1.40%) |
Dec 24, 2015 | 6.832 | 6.929 | 6.929 | 6.929 | 4,722,643 | +0.05(+0.74%) |
Dec 23, 2015 | 6.546 | 6.905 | 6.481 | 6.878 | 24,392,616 | +0.39(+6.05%) |
Dec 22, 2015 | 6.476 | 6.523 | 6.421 | 6.486 | 15,808,933 | +0.02(+0.29%) |
Dec 21, 2015 | 6.513 | 6.643 | 6.398 | 6.467 | 21,381,976 | -0.06(-0.99%) |
Dec 18, 2015 | 6.583 | 6.636 | 6.458 | 6.532 | 41,920,888 | -0.07(-1.05%) |
Dec 17, 2015 | 6.739 | 6.790 | 6.560 | 6.601 | 16,530,786 | -0.18(-2.65%) |
Dec 16, 2015 | 6.744 | 6.832 | 6.712 | 6.781 | 16,967,844 | +0.06(+0.96%) |
Dec 15, 2015 | 6.693 | 6.910 | 6.682 | 6.716 | 27,940,746 | +0.06(+0.83%) |
Dec 14, 2015 | 6.596 | 6.689 | 6.421 | 6.661 | 24,990,216 | +0.12(+1.83%) |
Dec 11, 2015 | 6.915 | 7.104 | 6.523 | 6.541 | 23,014,146 | -0.25(-3.67%) |
Dec 10, 2015 | 6.822 | 6.832 | 6.703 | 6.790 | 24,605,452 | -0.06(-0.88%) |
Dec 09, 2015 | 6.915 | 7.099 | 6.772 | 6.850 | 30,917,596 | -0.15(-2.11%) |
Dec 08, 2015 | 6.961 | 7.053 | 6.744 | 6.998 | 25,185,120 | -0.13(-1.81%) |
Dec 07, 2015 | 6.919 | 7.141 | 6.882 | 7.127 | 20,694,102 | +0.13(+1.88%) |
Dec 04, 2015 | 6.614 | 7.030 | 6.545 | 6.995 | 26,110,802 | +0.28(+4.10%) |
Dec 03, 2015 | 6.894 | 7.051 | 6.701 | 6.720 | 41,132,196 | -0.15(-2.21%) |
Dec 02, 2015 | 7.064 | 7.143 | 6.835 | 6.871 | 27,590,242 | -0.30(-4.23%) |