Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.620 | 6.670 | 6.570 | 6.600 | 15,953 | +0.15(+2.33%) |
Feb 26, 2016 | 6.460 | 6.460 | 6.400 | 6.450 | 16,063 | +0.21(+3.37%) |
Feb 25, 2016 | 6.220 | 6.250 | 6.185 | 6.240 | 32,586 | +0.10(+1.63%) |
Feb 24, 2016 | 6.050 | 6.140 | 6.000 | 6.140 | 34,957 | -0.09(-1.44%) |
Feb 23, 2016 | 6.230 | 6.230 | 6.160 | 6.230 | 47,326 | -0.14(-2.20%) |
Feb 22, 2016 | 6.275 | 6.380 | 6.275 | 6.370 | 30,480 | +0.18(+2.91%) |
Feb 19, 2016 | 6.210 | 6.210 | 6.160 | 6.190 | 36,079 | -0.14(-2.21%) |
Feb 18, 2016 | 6.330 | 6.380 | 6.320 | 6.330 | 17,917 | -0.16(-2.39%) |
Feb 17, 2016 | 6.400 | 6.510 | 6.400 | 6.485 | 121,558 | +0.29(+4.60%) |
Feb 16, 2016 | 6.150 | 6.200 | 6.140 | 6.200 | 29,980 | +0.20(+3.33%) |
Feb 12, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.31(+5.45%) | |
Feb 11, 2016 | 5.700 | 5.710 | 5.620 | 5.690 | 35,119 | -0.30(-5.09%) |
Feb 10, 2016 | 5.900 | 6.050 | 5.864 | 5.995 | 22,345 | -0.21(-3.31%) |
Feb 09, 2016 | 6.130 | 6.320 | 6.130 | 6.200 | 247,212 | -0.28(-4.32%) |
Feb 08, 2016 | 6.488 | 6.510 | 6.400 | 6.480 | 38,703 | -0.17(-2.63%) |
Feb 05, 2016 | 6.700 | 6.714 | 6.620 | 6.655 | 37,304 | +0.07(+0.99%) |
Feb 04, 2016 | 6.350 | 6.600 | 6.350 | 6.590 | 45,784 | +0.31(+4.94%) |
Feb 03, 2016 | 6.200 | 6.280 | 6.170 | 6.280 | 39,033 | +0.13(+2.11%) |
Feb 02, 2016 | 6.200 | 6.202 | 6.120 | 6.150 | 69,109 | -0.38(-5.82%) |
Feb 01, 2016 | 6.470 | 6.540 | 6.470 | 6.530 | 73,323 | +0.02(+0.23%) |
Jan 29, 2016 | 6.425 | 6.520 | 6.425 | 6.515 | 45,421 | +0.18(+2.92%) |
Jan 28, 2016 | 6.330 | 6.360 | 6.270 | 6.330 | 63,745 | +0.23(+3.77%) |
Jan 27, 2016 | 6.100 | 6.160 | 6.060 | 6.100 | 41,539 | -0.02(-0.33%) |
Jan 26, 2016 | 6.030 | 6.130 | 6.025 | 6.120 | 117,127 | +0.13(+2.17%) |
Jan 25, 2016 | 5.990 | 6.060 | 5.984 | 5.990 | 81,864 | -0.10(-1.64%) |
Jan 22, 2016 | 6.030 | 6.095 | 6.030 | 6.090 | 49,926 | +0.37(+6.47%) |
Jan 21, 2016 | 5.640 | 5.750 | 5.640 | 5.720 | 86,957 | +0.08(+1.42%) |
Jan 20, 2016 | 5.640 | 5.650 | 5.536 | 5.640 | 169,553 | -0.11(-1.91%) |
Jan 19, 2016 | 5.780 | 5.790 | 5.680 | 5.750 | 83,714 | +0.06(+1.05%) |
Jan 15, 2016 | 5.690 | 5.690 | 5.690 | 0 | -0.29(-4.93%) | |
Jan 14, 2016 | 5.915 | 6.020 | 5.884 | 5.985 | 53,868 | +0.25(+4.45%) |
Jan 13, 2016 | 5.885 | 5.910 | 5.700 | 5.730 | 146,965 | -0.15(-2.55%) |
Jan 12, 2016 | 5.930 | 5.930 | 5.800 | 5.880 | 89,753 | -0.06(-1.01%) |
Jan 11, 2016 | 5.970 | 5.980 | 5.910 | 5.940 | 90,001 | +0.06(+1.02%) |
Jan 08, 2016 | 5.970 | 5.990 | 5.880 | 5.880 | 25,950 | -0.25(-4.08%) |
Jan 07, 2016 | 6.100 | 6.210 | 6.090 | 6.130 | 43,448 | -0.21(-3.31%) |
Jan 06, 2016 | 6.306 | 6.400 | 6.306 | 6.340 | 16,097 | -0.16(-2.46%) |
Jan 05, 2016 | 6.510 | 6.510 | 6.350 | 6.500 | 80,742 | +0.02(+0.31%) |
Jan 04, 2016 | 6.480 | 6.560 | 6.410 | 6.480 | 48,104 | -0.03(-0.46%) |
Dec 31, 2015 | 6.510 | 6.510 | 6.510 | 0 | -0.04(-0.69%) | |
Dec 30, 2015 | 6.545 | 6.620 | 6.500 | 6.555 | 60,397 | -0.00(-0.08%) |
Dec 29, 2015 | 6.530 | 6.620 | 6.510 | 6.560 | 131,912 | -0.02(-0.30%) |
Dec 28, 2015 | 6.560 | 6.620 | 6.470 | 6.580 | 98,323 | +0.06(+0.92%) |
Dec 24, 2015 | 6.520 | 6.520 | 6.520 | 0 | -0.02(-0.31%) | |
Dec 23, 2015 | 6.494 | 6.560 | 6.460 | 6.540 | 165,566 | +0.03(+0.46%) |
Dec 22, 2015 | 6.460 | 6.510 | 6.445 | 6.510 | 127,857 | +0.06(+0.93%) |
Dec 21, 2015 | 6.425 | 6.484 | 6.416 | 6.450 | 106,296 | +0.11(+1.65%) |
Dec 18, 2015 | 6.360 | 6.410 | 6.320 | 6.345 | 64,307 | -0.21(-3.13%) |
Dec 17, 2015 | 6.600 | 6.600 | 6.518 | 6.550 | 109,923 | -0.12(-1.80%) |
Dec 16, 2015 | 6.640 | 6.670 | 6.580 | 6.670 | 81,667 | -0.12(-1.84%) |
Dec 15, 2015 | 6.620 | 6.820 | 6.620 | 6.795 | 196,627 | +0.04(+0.67%) |
Dec 14, 2015 | 6.730 | 6.830 | 6.700 | 6.750 | 56,578 | +0.01(+0.15%) |
Dec 11, 2015 | 6.770 | 6.790 | 6.700 | 6.740 | 44,046 | -0.20(-2.88%) |
Dec 10, 2015 | 6.980 | 7.060 | 6.910 | 6.940 | 30,964 | -0.07(-1.00%) |
Dec 09, 2015 | 7.020 | 7.160 | 6.930 | 7.010 | 71,801 | -0.03(-0.36%) |
Dec 08, 2015 | 7.100 | 7.100 | 7.000 | 7.035 | 63,301 | -0.16(-2.16%) |
Dec 07, 2015 | 7.190 | 7.190 | 7.160 | 7.190 | 56,801 | -0.06(-0.83%) |
Dec 04, 2015 | 7.280 | 7.320 | 7.250 | 7.250 | 78,869 | -0.08(-1.09%) |
Dec 03, 2015 | 7.380 | 7.480 | 7.330 | 7.330 | 29,063 | +0.03(+0.41%) |
Dec 02, 2015 | 7.370 | 7.390 | 7.300 | 7.300 | 40,886 | -0.32(-4.20%) |