Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.020 | 7.470 | 7.020 | 7.380 | 79,922 | +0.25(+3.51%) |
Feb 26, 2016 | 6.180 | 7.130 | 6.180 | 7.130 | 63,648 | +0.92(+14.81%) |
Feb 25, 2016 | 6.240 | 6.380 | 6.170 | 6.210 | 7,898 | +0.01(+0.16%) |
Feb 24, 2016 | 6.430 | 6.515 | 6.180 | 6.200 | 22,705 | -0.26(-4.02%) |
Feb 23, 2016 | 6.510 | 6.510 | 6.420 | 6.460 | 22,330 | -0.07(-1.07%) |
Feb 22, 2016 | 6.380 | 6.530 | 6.300 | 6.530 | 17,218 | +0.18(+2.83%) |
Feb 19, 2016 | 6.304 | 6.530 | 6.270 | 6.350 | 35,525 | +0.02(+0.32%) |
Feb 18, 2016 | 5.680 | 6.350 | 5.680 | 6.330 | 58,580 | +0.68(+12.04%) |
Feb 17, 2016 | 5.900 | 6.085 | 5.620 | 5.650 | 73,178 | -0.14(-2.42%) |
Feb 16, 2016 | 5.670 | 5.810 | 5.670 | 5.790 | 12,645 | +0.18(+3.21%) |
Feb 12, 2016 | 5.600 | 5.610 | 5.610 | 5.610 | 9,500 | +0.03(+0.54%) |
Feb 11, 2016 | 5.500 | 5.690 | 5.500 | 5.580 | 25,576 | +0.01(+0.18%) |
Feb 10, 2016 | 5.780 | 5.880 | 5.540 | 5.570 | 29,224 | -0.20(-3.47%) |
Feb 09, 2016 | 5.951 | 6.000 | 5.770 | 5.770 | 20,959 | -0.27(-4.47%) |
Feb 08, 2016 | 6.280 | 6.280 | 6.000 | 6.040 | 31,042 | -0.28(-4.43%) |
Feb 05, 2016 | 6.430 | 6.430 | 6.270 | 6.320 | 10,978 | -0.11(-1.71%) |
Feb 04, 2016 | 6.060 | 6.480 | 6.060 | 6.430 | 46,448 | +0.36(+5.93%) |
Feb 03, 2016 | 5.780 | 6.070 | 5.730 | 6.070 | 31,513 | +0.36(+6.30%) |
Feb 02, 2016 | 5.710 | 5.870 | 5.650 | 5.710 | 41,539 | -0.03(-0.52%) |
Feb 01, 2016 | 5.680 | 5.810 | 5.580 | 5.740 | 37,650 | +0.09(+1.59%) |
Jan 29, 2016 | 5.600 | 5.710 | 5.600 | 5.650 | 31,667 | +0.06(+1.07%) |
Jan 28, 2016 | 5.640 | 5.760 | 5.570 | 5.590 | 17,168 | -0.04(-0.71%) |
Jan 27, 2016 | 5.700 | 5.720 | 5.450 | 5.630 | 49,438 | -0.10(-1.75%) |
Jan 26, 2016 | 5.700 | 5.750 | 5.610 | 5.730 | 23,361 | +0.03(+0.53%) |
Jan 25, 2016 | 5.810 | 5.890 | 5.690 | 5.700 | 19,752 | -0.15(-2.56%) |
Jan 22, 2016 | 5.770 | 5.920 | 5.750 | 5.850 | 149,043 | +0.14(+2.45%) |
Jan 21, 2016 | 5.750 | 5.820 | 5.640 | 5.710 | 81,634 | -0.07(-1.21%) |
Jan 20, 2016 | 5.850 | 5.850 | 5.540 | 5.780 | 54,416 | -0.14(-2.36%) |
Jan 19, 2016 | 5.950 | 5.960 | 5.850 | 5.920 | 76,152 | +0.00(+0.00%) |
Jan 15, 2016 | 6.260 | 5.920 | 5.920 | 5.920 | 33,900 | -0.39(-6.18%) |
Jan 14, 2016 | 6.480 | 6.480 | 6.200 | 6.310 | 41,331 | -0.19(-2.92%) |
Jan 13, 2016 | 6.940 | 6.990 | 6.450 | 6.500 | 30,653 | -0.37(-5.39%) |
Jan 12, 2016 | 7.010 | 7.010 | 6.832 | 6.870 | 18,183 | -0.05(-0.72%) |
Jan 11, 2016 | 6.910 | 7.010 | 6.860 | 6.920 | 26,843 | +0.00(+0.00%) |
Jan 08, 2016 | 7.070 | 7.080 | 6.920 | 6.920 | 16,606 | -0.07(-1.00%) |
Jan 07, 2016 | 7.000 | 7.070 | 6.900 | 6.990 | 13,530 | -0.06(-0.85%) |
Jan 06, 2016 | 6.930 | 7.050 | 6.870 | 7.050 | 67,662 | -0.05(-0.70%) |
Jan 05, 2016 | 7.010 | 7.140 | 6.985 | 7.100 | 22,717 | +0.07(+1.00%) |
Jan 04, 2016 | 6.870 | 7.090 | 6.870 | 7.030 | 34,653 | +0.02(+0.29%) |
Dec 31, 2015 | 7.010 | 7.010 | 7.010 | 7.010 | 26,600 | -0.01(-0.14%) |
Dec 30, 2015 | 7.000 | 7.100 | 6.960 | 7.020 | 11,019 | -0.01(-0.14%) |
Dec 29, 2015 | 6.960 | 7.140 | 6.960 | 7.030 | 12,257 | +0.04(+0.57%) |
Dec 28, 2015 | 6.910 | 7.070 | 6.910 | 6.990 | 11,925 | +0.01(+0.14%) |
Dec 24, 2015 | 6.950 | 6.980 | 6.980 | 6.980 | 9,800 | -0.03(-0.43%) |
Dec 23, 2015 | 6.890 | 7.090 | 6.890 | 7.010 | 15,164 | +0.08(+1.15%) |
Dec 22, 2015 | 6.900 | 7.090 | 6.900 | 6.930 | 12,472 | -0.02(-0.29%) |
Dec 21, 2015 | 7.010 | 7.118 | 6.830 | 6.950 | 27,206 | -0.08(-1.14%) |
Dec 18, 2015 | 7.200 | 7.290 | 6.920 | 7.030 | 69,006 | -0.17(-2.36%) |
Dec 17, 2015 | 7.270 | 7.355 | 7.200 | 7.200 | 12,040 | -0.13(-1.77%) |
Dec 16, 2015 | 7.400 | 7.490 | 7.300 | 7.330 | 16,082 | +0.00(+0.00%) |
Dec 15, 2015 | 7.170 | 7.490 | 7.170 | 7.330 | 32,299 | +0.13(+1.81%) |
Dec 14, 2015 | 7.210 | 7.260 | 7.140 | 7.200 | 21,183 | +0.00(+0.00%) |
Dec 11, 2015 | 7.250 | 7.290 | 7.120 | 7.200 | 10,024 | -0.01(-0.14%) |
Dec 10, 2015 | 7.440 | 7.460 | 7.110 | 7.210 | 54,714 | -0.18(-2.44%) |
Dec 09, 2015 | 7.500 | 7.630 | 7.320 | 7.390 | 18,362 | -0.20(-2.64%) |
Dec 08, 2015 | 7.510 | 7.690 | 7.500 | 7.590 | 84,708 | +0.09(+1.20%) |
Dec 07, 2015 | 7.640 | 7.680 | 7.500 | 7.500 | 38,132 | -0.16(-2.09%) |
Dec 04, 2015 | 7.680 | 7.720 | 7.610 | 7.660 | 15,051 | +0.00(+0.00%) |
Dec 03, 2015 | 7.650 | 7.790 | 7.590 | 7.660 | 24,699 | +0.01(+0.13%) |
Dec 02, 2015 | 7.670 | 7.740 | 7.630 | 7.650 | 28,291 | -0.06(-0.78%) |