Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.460 | 6.640 | 6.390 | 6.600 | 45,324 | +0.16(+2.48%) |
Feb 26, 2016 | 6.410 | 6.480 | 6.120 | 6.440 | 49,423 | +0.23(+3.70%) |
Feb 25, 2016 | 6.430 | 6.430 | 5.940 | 6.210 | 24,168 | +0.05(+0.81%) |
Feb 24, 2016 | 5.980 | 6.230 | 5.890 | 6.160 | 122,180 | +0.11(+1.82%) |
Feb 23, 2016 | 6.350 | 6.440 | 5.870 | 6.050 | 63,119 | -0.33(-5.17%) |
Feb 22, 2016 | 6.300 | 6.440 | 6.230 | 6.380 | 56,849 | +0.20(+3.24%) |
Feb 19, 2016 | 6.090 | 6.230 | 6.050 | 6.180 | 69,510 | +0.09(+1.48%) |
Feb 18, 2016 | 6.360 | 6.360 | 5.990 | 6.090 | 111,974 | -0.23(-3.64%) |
Feb 17, 2016 | 5.660 | 6.410 | 5.600 | 6.320 | 70,859 | +0.72(+12.86%) |
Feb 16, 2016 | 5.670 | 5.790 | 5.530 | 5.600 | 88,500 | +0.00(+0.00%) |
Feb 12, 2016 | 5.410 | 5.600 | 5.600 | 5.600 | 76,600 | +0.27(+5.07%) |
Feb 11, 2016 | 5.210 | 5.400 | 5.170 | 5.330 | 61,349 | +0.01(+0.19%) |
Feb 10, 2016 | 5.510 | 5.600 | 5.260 | 5.320 | 38,150 | -0.17(-3.10%) |
Feb 09, 2016 | 5.410 | 5.770 | 5.220 | 5.490 | 30,827 | -0.02(-0.36%) |
Feb 08, 2016 | 5.310 | 5.580 | 5.150 | 5.510 | 39,230 | +0.15(+2.80%) |
Feb 05, 2016 | 5.770 | 5.770 | 5.250 | 5.360 | 91,897 | -0.45(-7.75%) |
Feb 04, 2016 | 5.750 | 5.940 | 5.500 | 5.810 | 59,706 | +0.03(+0.52%) |
Feb 03, 2016 | 5.810 | 5.880 | 5.470 | 5.780 | 57,064 | +0.02(+0.35%) |
Feb 02, 2016 | 5.980 | 5.980 | 5.700 | 5.760 | 55,616 | -0.30(-4.95%) |
Feb 01, 2016 | 6.460 | 6.460 | 5.870 | 6.060 | 129,117 | -0.42(-6.48%) |
Jan 29, 2016 | 6.250 | 6.620 | 6.250 | 6.480 | 79,748 | +0.22(+3.51%) |
Jan 28, 2016 | 6.310 | 6.340 | 6.065 | 6.260 | 55,616 | -0.03(-0.48%) |
Jan 27, 2016 | 6.520 | 6.600 | 6.200 | 6.290 | 60,462 | -0.22(-3.38%) |
Jan 26, 2016 | 6.490 | 6.540 | 6.144 | 6.510 | 48,166 | +0.11(+1.72%) |
Jan 25, 2016 | 6.470 | 6.530 | 6.300 | 6.400 | 41,158 | -0.07(-1.08%) |
Jan 22, 2016 | 6.280 | 6.530 | 6.110 | 6.470 | 51,415 | +0.31(+5.03%) |
Jan 21, 2016 | 6.120 | 6.340 | 5.900 | 6.160 | 45,995 | +0.03(+0.49%) |
Jan 20, 2016 | 5.720 | 6.170 | 5.450 | 6.130 | 51,130 | +0.30(+5.15%) |
Jan 19, 2016 | 5.970 | 6.100 | 5.680 | 5.830 | 83,791 | -0.12(-2.02%) |
Jan 15, 2016 | 5.770 | 5.950 | 5.950 | 5.950 | 88,900 | +0.02(+0.34%) |
Jan 14, 2016 | 6.010 | 6.090 | 5.740 | 5.930 | 48,161 | -0.07(-1.17%) |
Jan 13, 2016 | 6.180 | 6.550 | 5.730 | 6.000 | 83,222 | -0.20(-3.23%) |
Jan 12, 2016 | 5.850 | 6.920 | 5.850 | 6.200 | 100,591 | +0.40(+6.90%) |
Jan 11, 2016 | 6.280 | 6.410 | 5.650 | 5.800 | 94,108 | -0.46(-7.35%) |
Jan 08, 2016 | 6.530 | 6.660 | 6.260 | 6.260 | 39,209 | -0.25(-3.84%) |
Jan 07, 2016 | 6.510 | 6.600 | 6.280 | 6.510 | 54,312 | -0.14(-2.11%) |
Jan 06, 2016 | 6.700 | 7.100 | 6.530 | 6.650 | 39,648 | -0.17(-2.49%) |
Jan 05, 2016 | 6.830 | 6.920 | 6.600 | 6.820 | 47,279 | +0.03(+0.44%) |
Jan 04, 2016 | 7.050 | 7.305 | 6.470 | 6.790 | 168,201 | -0.41(-5.69%) |
Dec 31, 2015 | 7.150 | 7.200 | 7.200 | 7.200 | 228,500 | +0.03(+0.42%) |
Dec 30, 2015 | 7.110 | 7.410 | 6.870 | 7.170 | 88,949 | +0.07(+0.99%) |
Dec 29, 2015 | 7.200 | 7.255 | 7.025 | 7.100 | 78,986 | -0.10(-1.39%) |
Dec 28, 2015 | 7.250 | 7.420 | 7.110 | 7.200 | 35,769 | -0.12(-1.64%) |
Dec 24, 2015 | 7.420 | 7.320 | 7.320 | 7.320 | 31,100 | -0.05(-0.68%) |
Dec 23, 2015 | 7.380 | 7.480 | 7.260 | 7.370 | 42,445 | +0.04(+0.55%) |
Dec 22, 2015 | 6.950 | 7.480 | 6.850 | 7.330 | 82,851 | +0.33(+4.71%) |
Dec 21, 2015 | 7.130 | 7.150 | 6.890 | 7.000 | 115,493 | -0.04(-0.57%) |
Dec 18, 2015 | 7.200 | 7.450 | 6.990 | 7.040 | 263,312 | -0.06(-0.85%) |
Dec 17, 2015 | 7.350 | 7.350 | 7.090 | 7.100 | 67,279 | -0.09(-1.25%) |
Dec 16, 2015 | 7.080 | 7.310 | 7.040 | 7.190 | 66,722 | +0.15(+2.13%) |
Dec 15, 2015 | 7.080 | 7.370 | 6.790 | 7.040 | 191,866 | +0.22(+3.23%) |
Dec 14, 2015 | 6.930 | 7.000 | 6.680 | 6.820 | 57,182 | +0.00(+0.00%) |
Dec 11, 2015 | 6.940 | 7.140 | 6.770 | 6.820 | 90,463 | -0.32(-4.48%) |
Dec 10, 2015 | 7.040 | 7.260 | 6.910 | 7.140 | 42,211 | +0.10(+1.42%) |
Dec 09, 2015 | 7.010 | 7.100 | 6.870 | 7.040 | 68,344 | +0.03(+0.43%) |
Dec 08, 2015 | 6.770 | 7.030 | 6.770 | 7.010 | 49,804 | +0.18(+2.64%) |
Dec 07, 2015 | 7.030 | 7.090 | 6.690 | 6.830 | 67,950 | -0.16(-2.29%) |
Dec 04, 2015 | 7.000 | 7.100 | 6.830 | 6.990 | 65,320 | -0.03(-0.43%) |
Dec 03, 2015 | 7.040 | 7.095 | 6.850 | 7.020 | 66,727 | -0.03(-0.43%) |
Dec 02, 2015 | 7.120 | 7.240 | 6.802 | 7.050 | 54,220 | -0.14(-1.95%) |