Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.282 | 6.705 | 6.254 | 6.456 | 286,922 | +0.24(+3.80%) |
Feb 26, 2016 | 6.317 | 6.323 | 6.011 | 6.219 | 139,792 | +0.05(+0.79%) |
Feb 25, 2016 | 6.143 | 6.178 | 5.914 | 6.171 | 78,701 | +0.13(+2.07%) |
Feb 24, 2016 | 5.907 | 6.122 | 5.907 | 6.046 | 203,268 | +0.07(+1.16%) |
Feb 23, 2016 | 6.261 | 6.386 | 5.955 | 5.976 | 209,621 | -0.38(-5.91%) |
Feb 22, 2016 | 6.094 | 6.422 | 6.011 | 6.351 | 267,059 | +0.26(+4.22%) |
Feb 19, 2016 | 6.025 | 6.115 | 5.914 | 6.094 | 110,102 | +0.01(+0.11%) |
Feb 18, 2016 | 6.553 | 6.601 | 5.927 | 6.087 | 257,530 | -0.41(-6.31%) |
Feb 17, 2016 | 6.087 | 6.636 | 6.087 | 6.497 | 206,837 | +0.46(+7.59%) |
Feb 16, 2016 | 5.761 | 6.219 | 5.761 | 6.039 | 166,173 | +0.37(+6.50%) |
Feb 12, 2016 | 5.559 | 5.670 | 5.670 | 5.670 | 151,534 | +0.33(+6.25%) |
Feb 11, 2016 | 5.399 | 5.399 | 4.906 | 5.337 | 380,388 | -0.28(-4.95%) |
Feb 10, 2016 | 5.636 | 5.907 | 5.524 | 5.615 | 93,045 | -0.15(-2.65%) |
Feb 09, 2016 | 5.886 | 5.886 | 5.316 | 5.768 | 387,063 | -0.08(-1.43%) |
Feb 08, 2016 | 6.073 | 6.254 | 5.573 | 5.851 | 141,095 | -0.46(-7.27%) |
Feb 05, 2016 | 6.442 | 6.608 | 6.122 | 6.310 | 59,717 | -0.03(-0.55%) |
Feb 04, 2016 | 6.476 | 6.567 | 6.316 | 6.344 | 89,680 | -0.01(-0.11%) |
Feb 03, 2016 | 6.852 | 6.852 | 6.032 | 6.351 | 140,075 | +0.11(+1.81%) |
Feb 02, 2016 | 6.371 | 6.439 | 6.172 | 6.238 | 150,306 | -0.24(-3.69%) |
Feb 01, 2016 | 6.656 | 6.769 | 6.311 | 6.477 | 254,773 | -0.18(-2.69%) |
Jan 29, 2016 | 6.723 | 6.995 | 6.577 | 6.656 | 251,505 | +0.11(+1.72%) |
Jan 28, 2016 | 6.291 | 6.774 | 6.285 | 6.544 | 264,964 | +0.31(+4.89%) |
Jan 27, 2016 | 6.066 | 6.364 | 5.973 | 6.238 | 596,509 | +0.17(+2.84%) |
Jan 26, 2016 | 6.099 | 6.145 | 5.820 | 6.066 | 161,158 | +0.13(+2.12%) |
Jan 25, 2016 | 5.940 | 6.039 | 5.674 | 5.940 | 232,008 | -0.07(-1.11%) |
Jan 22, 2016 | 5.654 | 6.059 | 5.515 | 6.006 | 385,357 | +0.90(+17.53%) |
Jan 21, 2016 | 4.659 | 5.396 | 4.659 | 5.110 | 269,591 | +0.39(+8.30%) |
Jan 20, 2016 | 4.878 | 4.971 | 4.447 | 4.719 | 496,377 | -0.17(-3.40%) |
Jan 19, 2016 | 4.977 | 5.409 | 4.805 | 4.885 | 430,717 | +0.03(+0.68%) |
Jan 15, 2016 | 4.851 | 4.851 | 4.851 | 4.851 | 249,225 | -0.21(-4.07%) |
Jan 14, 2016 | 4.685 | 5.093 | 4.543 | 5.057 | 202,710 | +0.50(+11.08%) |
Jan 13, 2016 | 5.157 | 5.296 | 4.490 | 4.553 | 268,141 | -0.42(-8.53%) |
Jan 12, 2016 | 5.469 | 5.541 | 4.612 | 4.977 | 474,649 | -0.39(-7.29%) |
Jan 11, 2016 | 5.933 | 5.938 | 5.269 | 5.369 | 413,458 | -0.64(-10.71%) |
Jan 08, 2016 | 5.940 | 6.086 | 5.641 | 6.013 | 193,062 | +0.11(+1.80%) |
Jan 07, 2016 | 5.999 | 6.033 | 5.668 | 5.907 | 272,190 | -0.09(-1.55%) |
Jan 06, 2016 | 6.185 | 6.185 | 5.847 | 5.999 | 284,813 | -0.27(-4.34%) |
Jan 05, 2016 | 6.471 | 6.610 | 6.225 | 6.272 | 215,783 | -0.19(-2.98%) |
Jan 04, 2016 | 6.550 | 6.728 | 6.325 | 6.464 | 300,178 | +0.03(+0.41%) |
Dec 31, 2015 | 5.873 | 6.437 | 6.437 | 6.437 | 377,002 | +0.48(+8.02%) |
Dec 30, 2015 | 5.973 | 6.174 | 5.847 | 5.960 | 352,093 | -0.13(-2.18%) |
Dec 29, 2015 | 6.245 | 6.457 | 5.976 | 6.092 | 273,263 | -0.11(-1.82%) |
Dec 28, 2015 | 6.537 | 6.617 | 6.019 | 6.205 | 447,028 | -0.35(-5.27%) |
Dec 24, 2015 | 6.351 | 6.550 | 6.550 | 6.550 | 602,269 | +0.29(+4.56%) |
Dec 23, 2015 | 6.199 | 6.311 | 5.966 | 6.265 | 580,963 | +0.25(+4.08%) |
Dec 22, 2015 | 5.807 | 6.129 | 5.807 | 6.019 | 561,418 | +0.21(+3.66%) |
Dec 21, 2015 | 5.893 | 6.583 | 5.747 | 5.807 | 713,172 | +0.50(+9.51%) |
Dec 18, 2015 | 5.747 | 5.933 | 5.177 | 5.303 | 527,701 | -0.44(-7.74%) |
Dec 17, 2015 | 6.391 | 6.411 | 5.442 | 5.747 | 494,628 | -0.64(-10.07%) |
Dec 16, 2015 | 6.610 | 6.783 | 6.371 | 6.391 | 240,620 | -0.03(-0.52%) |
Dec 15, 2015 | 6.617 | 6.743 | 6.411 | 6.424 | 239,444 | -0.01(-0.21%) |
Dec 14, 2015 | 6.842 | 6.844 | 6.212 | 6.437 | 227,807 | -0.17(-2.61%) |
Dec 11, 2015 | 7.088 | 7.088 | 6.603 | 6.610 | 138,107 | -0.37(-5.23%) |
Dec 10, 2015 | 6.802 | 7.161 | 6.670 | 6.975 | 174,305 | +0.16(+2.34%) |
Dec 09, 2015 | 7.167 | 7.891 | 6.670 | 6.816 | 435,962 | -0.24(-3.39%) |
Dec 08, 2015 | 7.048 | 7.287 | 6.749 | 7.055 | 206,060 | +0.01(+0.19%) |
Dec 07, 2015 | 7.367 | 7.493 | 6.902 | 7.041 | 247,913 | -0.33(-4.50%) |
Dec 04, 2015 | 7.765 | 7.765 | 7.340 | 7.373 | 211,076 | -0.38(-4.88%) |
Dec 03, 2015 | 8.223 | 8.256 | 7.665 | 7.752 | 188,686 | -0.31(-3.79%) |
Dec 02, 2015 | 8.123 | 8.183 | 7.639 | 8.057 | 241,106 | -0.17(-2.02%) |