Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.700 | 6.879 | 6.696 | 6.830 | 13,486,804 | -0.03(-0.41%) |
Feb 26, 2016 | 6.875 | 6.887 | 6.761 | 6.859 | 9,530,912 | +0.01(+0.12%) |
Feb 25, 2016 | 6.745 | 6.867 | 6.741 | 6.851 | 10,148,765 | +0.01(+0.18%) |
Feb 24, 2016 | 6.729 | 6.846 | 6.700 | 6.838 | 10,362,818 | +0.08(+1.14%) |
Feb 23, 2016 | 6.798 | 6.851 | 6.749 | 6.761 | 10,740,950 | -0.10(-1.42%) |
Feb 22, 2016 | 6.794 | 6.907 | 6.771 | 6.859 | 15,190,308 | +0.20(+3.05%) |
Feb 19, 2016 | 6.676 | 6.696 | 6.595 | 6.656 | 13,456,497 | -0.01(-0.12%) |
Feb 18, 2016 | 6.794 | 6.802 | 6.656 | 6.664 | 17,321,308 | -0.03(-0.42%) |
Feb 17, 2016 | 6.664 | 6.712 | 6.597 | 6.692 | 38,261,188 | +0.11(+1.67%) |
Feb 16, 2016 | 6.526 | 6.615 | 6.501 | 6.583 | 26,094,586 | +0.04(+0.68%) |
Feb 12, 2016 | 6.652 | 6.538 | 6.538 | 6.538 | 11,011,697 | -0.04(-0.68%) |
Feb 11, 2016 | 6.501 | 6.603 | 6.461 | 6.583 | 17,992,916 | -0.06(-0.86%) |
Feb 10, 2016 | 6.692 | 6.794 | 6.631 | 6.639 | 11,056,984 | +0.00(+0.06%) |
Feb 09, 2016 | 6.631 | 6.696 | 6.554 | 6.635 | 20,106,128 | -0.09(-1.27%) |
Feb 08, 2016 | 6.903 | 6.944 | 6.603 | 6.721 | 25,231,580 | -0.32(-4.61%) |
Feb 05, 2016 | 7.196 | 7.212 | 7.029 | 7.045 | 9,523,369 | -0.20(-2.75%) |
Feb 04, 2016 | 7.240 | 7.265 | 7.175 | 7.244 | 7,796,208 | +0.08(+1.08%) |
Feb 03, 2016 | 7.188 | 7.212 | 7.043 | 7.167 | 9,633,410 | +0.04(+0.51%) |
Feb 02, 2016 | 7.192 | 7.269 | 7.098 | 7.131 | 8,299,843 | -0.09(-1.18%) |
Feb 01, 2016 | 7.261 | 7.261 | 7.167 | 7.216 | 9,580,688 | -0.06(-0.78%) |
Jan 29, 2016 | 7.208 | 7.313 | 7.184 | 7.273 | 11,819,917 | +0.25(+3.53%) |
Jan 28, 2016 | 7.082 | 7.123 | 7.009 | 7.025 | 6,714,719 | -0.05(-0.69%) |
Jan 27, 2016 | 7.119 | 7.204 | 7.050 | 7.074 | 15,632,049 | -0.04(-0.57%) |
Jan 26, 2016 | 7.253 | 7.289 | 7.098 | 7.114 | 12,494,939 | -0.12(-1.63%) |
Jan 25, 2016 | 7.248 | 7.281 | 7.188 | 7.232 | 9,085,615 | -0.04(-0.50%) |
Jan 22, 2016 | 7.236 | 7.309 | 7.222 | 7.269 | 8,092,427 | +0.01(+0.17%) |
Jan 21, 2016 | 7.114 | 7.311 | 7.045 | 7.257 | 16,219,373 | +0.18(+2.58%) |
Jan 20, 2016 | 6.976 | 7.119 | 6.920 | 7.074 | 19,057,980 | -0.02(-0.34%) |
Jan 19, 2016 | 7.082 | 7.127 | 7.017 | 7.098 | 15,652,458 | +0.06(+0.92%) |
Jan 15, 2016 | 7.037 | 7.033 | 7.033 | 7.033 | 15,272,216 | -0.22(-2.97%) |
Jan 14, 2016 | 7.224 | 7.338 | 7.041 | 7.248 | 28,926,538 | +0.56(+8.44%) |
Jan 13, 2016 | 6.802 | 6.895 | 6.676 | 6.684 | 20,587,470 | -0.04(-0.66%) |
Jan 12, 2016 | 6.583 | 6.790 | 6.583 | 6.729 | 14,604,153 | +0.13(+1.97%) |
Jan 11, 2016 | 6.570 | 6.656 | 6.558 | 6.599 | 12,028,082 | +0.03(+0.49%) |
Jan 08, 2016 | 6.558 | 6.643 | 6.542 | 6.566 | 10,031,836 | +0.04(+0.68%) |
Jan 07, 2016 | 6.420 | 6.611 | 6.400 | 6.522 | 9,666,224 | -0.00(-0.06%) |
Jan 06, 2016 | 6.534 | 6.619 | 6.497 | 6.526 | 8,670,859 | -0.05(-0.80%) |
Jan 05, 2016 | 6.619 | 6.660 | 6.552 | 6.578 | 8,946,393 | -0.02(-0.25%) |
Jan 04, 2016 | 6.684 | 6.684 | 6.591 | 6.595 | 10,119,155 | -0.21(-3.04%) |
Dec 31, 2015 | 6.879 | 6.802 | 6.802 | 6.802 | 3,626,649 | -0.03(-0.42%) |
Dec 30, 2015 | 6.818 | 6.855 | 6.802 | 6.830 | 3,952,449 | -0.05(-0.77%) |
Dec 29, 2015 | 6.867 | 6.922 | 6.863 | 6.883 | 4,715,242 | +0.04(+0.65%) |
Dec 28, 2015 | 6.842 | 6.899 | 6.802 | 6.838 | 4,060,059 | -0.00(-0.06%) |
Dec 24, 2015 | 6.846 | 6.842 | 6.842 | 6.842 | 1,315,513 | -0.00(-0.06%) |
Dec 23, 2015 | 6.867 | 6.867 | 6.794 | 6.846 | 5,050,028 | +0.03(+0.42%) |
Dec 22, 2015 | 6.729 | 6.826 | 6.725 | 6.818 | 7,662,590 | +0.09(+1.39%) |
Dec 21, 2015 | 6.798 | 6.834 | 6.681 | 6.725 | 10,524,903 | +0.09(+1.28%) |
Dec 18, 2015 | 6.696 | 6.777 | 6.631 | 6.639 | 9,346,819 | -0.11(-1.68%) |
Dec 17, 2015 | 6.903 | 6.911 | 6.708 | 6.753 | 14,897,723 | -0.12(-1.71%) |
Dec 16, 2015 | 6.928 | 6.928 | 6.810 | 6.871 | 7,018,774 | +0.05(+0.77%) |
Dec 15, 2015 | 6.802 | 6.879 | 6.802 | 6.818 | 8,869,311 | +0.11(+1.63%) |
Dec 14, 2015 | 6.676 | 6.759 | 6.621 | 6.708 | 13,059,304 | +0.12(+1.79%) |
Dec 11, 2015 | 6.599 | 6.631 | 6.529 | 6.591 | 8,021,596 | -0.08(-1.22%) |
Dec 10, 2015 | 6.639 | 6.682 | 6.611 | 6.672 | 11,718,343 | +0.13(+1.92%) |
Dec 09, 2015 | 6.453 | 6.603 | 6.449 | 6.546 | 9,684,110 | +0.08(+1.26%) |
Dec 08, 2015 | 6.566 | 6.566 | 6.444 | 6.465 | 12,503,006 | -0.16(-2.39%) |
Dec 07, 2015 | 6.578 | 6.666 | 6.566 | 6.623 | 4,998,226 | -0.02(-0.37%) |
Dec 04, 2015 | 6.550 | 6.672 | 6.546 | 6.647 | 4,310,893 | +0.10(+1.49%) |
Dec 03, 2015 | 6.611 | 6.619 | 6.526 | 6.550 | 4,963,286 | -0.05(-0.80%) |
Dec 02, 2015 | 6.668 | 6.680 | 6.587 | 6.603 | 7,852,741 | -0.12(-1.81%) |