Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.840 | 7.220 | 6.840 | 7.190 | 57,994 | +0.41(+6.05%) |
Feb 26, 2016 | 6.890 | 6.900 | 6.710 | 6.780 | 19,920 | +0.04(+0.59%) |
Feb 25, 2016 | 6.600 | 6.830 | 6.550 | 6.740 | 22,896 | +0.15(+2.28%) |
Feb 24, 2016 | 6.510 | 6.620 | 6.450 | 6.590 | 35,709 | +0.03(+0.46%) |
Feb 23, 2016 | 6.900 | 6.980 | 6.510 | 6.560 | 37,543 | -0.18(-2.67%) |
Feb 22, 2016 | 6.590 | 7.275 | 6.590 | 6.740 | 45,928 | +0.20(+3.06%) |
Feb 19, 2016 | 6.590 | 6.730 | 6.520 | 6.540 | 29,001 | -0.11(-1.65%) |
Feb 18, 2016 | 6.930 | 6.930 | 6.610 | 6.650 | 23,927 | -0.18(-2.64%) |
Feb 17, 2016 | 6.900 | 6.950 | 6.770 | 6.830 | 37,094 | -0.02(-0.29%) |
Feb 16, 2016 | 6.810 | 6.990 | 6.810 | 6.850 | 34,713 | +0.15(+2.24%) |
Feb 12, 2016 | 7.250 | 6.700 | 6.700 | 6.700 | 90,300 | -0.53(-7.33%) |
Feb 11, 2016 | 8.030 | 8.200 | 6.900 | 7.230 | 278,269 | -0.07(-0.96%) |
Feb 10, 2016 | 7.170 | 7.340 | 7.075 | 7.300 | 48,266 | +0.26(+3.69%) |
Feb 09, 2016 | 6.870 | 7.230 | 6.820 | 7.040 | 20,289 | +0.03(+0.43%) |
Feb 08, 2016 | 6.900 | 7.205 | 6.760 | 7.010 | 37,744 | +0.04(+0.57%) |
Feb 05, 2016 | 7.140 | 7.140 | 6.970 | 6.970 | 19,599 | -0.17(-2.38%) |
Feb 04, 2016 | 7.090 | 7.392 | 7.090 | 7.140 | 23,562 | +0.03(+0.42%) |
Feb 03, 2016 | 7.480 | 7.480 | 7.000 | 7.110 | 44,783 | -0.27(-3.66%) |
Feb 02, 2016 | 7.700 | 7.700 | 7.380 | 7.380 | 39,145 | -0.38(-4.90%) |
Feb 01, 2016 | 7.200 | 7.820 | 7.200 | 7.760 | 86,022 | +0.61(+8.53%) |
Jan 29, 2016 | 6.840 | 7.240 | 6.840 | 7.150 | 75,390 | +0.31(+4.53%) |
Jan 28, 2016 | 6.870 | 6.910 | 6.750 | 6.840 | 21,988 | +0.03(+0.44%) |
Jan 27, 2016 | 6.870 | 6.890 | 6.770 | 6.810 | 18,771 | -0.03(-0.44%) |
Jan 26, 2016 | 6.660 | 6.890 | 6.620 | 6.840 | 24,294 | +0.18(+2.70%) |
Jan 25, 2016 | 6.850 | 6.950 | 6.630 | 6.660 | 14,950 | -0.19(-2.77%) |
Jan 22, 2016 | 6.670 | 6.940 | 6.670 | 6.850 | 27,826 | +0.26(+3.95%) |
Jan 21, 2016 | 6.450 | 6.650 | 6.340 | 6.590 | 44,155 | +0.13(+2.01%) |
Jan 20, 2016 | 6.140 | 6.480 | 6.020 | 6.460 | 71,108 | +0.21(+3.36%) |
Jan 19, 2016 | 6.600 | 6.660 | 6.190 | 6.250 | 85,274 | -0.41(-6.16%) |
Jan 15, 2016 | 6.630 | 6.660 | 6.660 | 6.660 | 47,900 | -0.04(-0.60%) |
Jan 14, 2016 | 6.570 | 6.820 | 6.220 | 6.700 | 87,971 | +0.14(+2.14%) |
Jan 13, 2016 | 7.074 | 7.100 | 6.550 | 6.560 | 93,155 | -0.44(-6.29%) |
Jan 12, 2016 | 7.170 | 7.170 | 6.910 | 7.000 | 26,327 | -0.02(-0.28%) |
Jan 11, 2016 | 7.270 | 7.530 | 6.900 | 7.020 | 77,854 | -0.02(-0.28%) |
Jan 08, 2016 | 7.040 | 7.281 | 6.710 | 7.040 | 78,202 | +0.08(+1.15%) |
Jan 07, 2016 | 7.190 | 7.320 | 6.840 | 6.960 | 69,808 | -0.36(-4.92%) |
Jan 06, 2016 | 7.420 | 7.480 | 7.300 | 7.320 | 34,181 | -0.21(-2.79%) |
Jan 05, 2016 | 7.710 | 7.710 | 7.469 | 7.530 | 20,055 | -0.12(-1.57%) |
Jan 04, 2016 | 7.750 | 7.750 | 7.340 | 7.650 | 134,338 | -0.11(-1.42%) |
Dec 31, 2015 | 8.110 | 7.760 | 7.760 | 7.760 | 64,600 | -0.38(-4.67%) |
Dec 30, 2015 | 8.160 | 8.220 | 8.001 | 8.140 | 58,904 | -0.03(-0.37%) |
Dec 29, 2015 | 8.130 | 8.280 | 8.030 | 8.170 | 65,480 | +0.05(+0.62%) |
Dec 28, 2015 | 8.440 | 8.470 | 7.920 | 8.120 | 158,886 | -0.20(-2.40%) |
Dec 24, 2015 | 8.230 | 8.320 | 8.320 | 8.320 | 64,400 | +0.15(+1.84%) |
Dec 23, 2015 | 7.860 | 8.238 | 7.410 | 8.170 | 278,691 | +0.48(+6.24%) |
Dec 22, 2015 | 8.020 | 8.400 | 7.680 | 7.690 | 402,747 | -0.67(-8.01%) |
Dec 21, 2015 | 7.750 | 9.500 | 7.750 | 8.360 | 3,397,287 | +1.96(+30.62%) |
Dec 18, 2015 | 6.480 | 6.500 | 6.400 | 6.400 | 28,673 | -0.05(-0.78%) |
Dec 17, 2015 | 6.500 | 6.500 | 6.390 | 6.450 | 77,117 | -0.05(-0.77%) |
Dec 16, 2015 | 6.460 | 6.500 | 6.400 | 6.500 | 45,016 | +0.15(+2.36%) |
Dec 15, 2015 | 6.340 | 6.520 | 6.250 | 6.350 | 78,066 | -0.04(-0.63%) |
Dec 14, 2015 | 6.150 | 6.400 | 6.150 | 6.390 | 136,475 | +0.42(+7.04%) |
Dec 11, 2015 | 5.900 | 6.090 | 5.900 | 5.970 | 80,319 | +0.11(+1.88%) |
Dec 10, 2015 | 5.970 | 6.090 | 5.810 | 5.860 | 48,945 | -0.05(-0.85%) |
Dec 09, 2015 | 5.910 | 5.960 | 5.800 | 5.910 | 43,483 | +0.04(+0.68%) |
Dec 08, 2015 | 5.730 | 5.890 | 5.710 | 5.870 | 35,761 | +0.14(+2.44%) |
Dec 07, 2015 | 5.600 | 5.800 | 5.572 | 5.730 | 35,272 | +0.15(+2.69%) |
Dec 04, 2015 | 5.590 | 5.610 | 5.500 | 5.580 | 41,581 | +0.04(+0.72%) |
Dec 03, 2015 | 5.560 | 5.670 | 5.440 | 5.540 | 19,371 | +0.18(+3.36%) |
Dec 02, 2015 | 5.428 | 5.480 | 5.360 | 5.360 | 9,266 | -0.11(-2.01%) |