Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.073 | 7.558 | 7.020 | 7.346 | 2,182,433 | +0.27(+3.85%) |
Feb 26, 2016 | 6.945 | 7.126 | 6.907 | 7.073 | 1,030,618 | +0.17(+2.41%) |
Feb 25, 2016 | 6.945 | 6.983 | 6.748 | 6.907 | 1,196,579 | -0.01(-0.11%) |
Feb 24, 2016 | 6.687 | 6.930 | 6.498 | 6.914 | 1,354,306 | +0.15(+2.24%) |
Feb 23, 2016 | 6.846 | 6.846 | 6.634 | 6.763 | 887,314 | -0.11(-1.54%) |
Feb 22, 2016 | 6.687 | 6.922 | 6.566 | 6.869 | 1,222,435 | +0.33(+4.98%) |
Feb 19, 2016 | 6.899 | 6.899 | 6.468 | 6.543 | 1,635,052 | -0.39(-5.68%) |
Feb 18, 2016 | 6.983 | 6.983 | 6.627 | 6.937 | 1,535,751 | -0.05(-0.65%) |
Feb 17, 2016 | 6.680 | 7.096 | 6.680 | 6.983 | 2,368,752 | +0.33(+5.01%) |
Feb 16, 2016 | 6.437 | 6.680 | 6.339 | 6.649 | 1,338,334 | +0.33(+5.15%) |
Feb 12, 2016 | 6.218 | 6.324 | 6.324 | 6.324 | 1,301,687 | +0.12(+1.95%) |
Feb 11, 2016 | 6.028 | 6.336 | 5.983 | 6.202 | 1,478,335 | +0.10(+1.61%) |
Feb 10, 2016 | 6.157 | 6.263 | 6.043 | 6.104 | 1,184,153 | -0.02(-0.37%) |
Feb 09, 2016 | 6.195 | 6.259 | 6.104 | 6.127 | 1,156,049 | -0.16(-2.53%) |
Feb 08, 2016 | 6.293 | 6.312 | 6.096 | 6.286 | 2,188,128 | +0.03(+0.48%) |
Feb 05, 2016 | 6.331 | 6.505 | 6.172 | 6.255 | 3,098,827 | -0.07(-1.08%) |
Feb 04, 2016 | 5.794 | 6.407 | 5.551 | 6.324 | 3,375,657 | +0.77(+13.92%) |
Feb 03, 2016 | 6.074 | 6.089 | 5.491 | 5.551 | 6,473,226 | -0.58(-9.39%) |
Feb 02, 2016 | 6.437 | 6.475 | 6.089 | 6.127 | 1,171,572 | -0.35(-5.38%) |
Feb 01, 2016 | 6.589 | 6.657 | 6.452 | 6.475 | 1,287,613 | -0.17(-2.51%) |
Jan 29, 2016 | 6.430 | 6.657 | 6.430 | 6.642 | 1,215,749 | +0.27(+4.28%) |
Jan 28, 2016 | 6.445 | 6.505 | 6.316 | 6.369 | 803,548 | +0.01(+0.12%) |
Jan 27, 2016 | 6.445 | 6.627 | 6.339 | 6.362 | 1,086,297 | -0.08(-1.18%) |
Jan 26, 2016 | 6.172 | 6.505 | 6.157 | 6.437 | 1,322,270 | +0.30(+4.81%) |
Jan 25, 2016 | 6.309 | 6.452 | 6.134 | 6.142 | 894,620 | -0.20(-3.11%) |
Jan 22, 2016 | 6.384 | 6.566 | 6.302 | 6.339 | 1,552,976 | +0.05(+0.72%) |
Jan 21, 2016 | 6.134 | 6.589 | 6.074 | 6.293 | 1,830,329 | +0.17(+2.85%) |
Jan 20, 2016 | 6.021 | 6.218 | 5.773 | 6.119 | 1,852,659 | +0.02(+0.25%) |
Jan 19, 2016 | 6.331 | 6.331 | 6.036 | 6.104 | 1,890,120 | -0.11(-1.71%) |
Jan 15, 2016 | 6.316 | 6.210 | 6.210 | 6.210 | 1,950,550 | -0.27(-4.09%) |
Jan 14, 2016 | 6.240 | 6.627 | 6.096 | 6.475 | 3,007,935 | +0.23(+3.64%) |
Jan 13, 2016 | 6.407 | 6.498 | 6.096 | 6.248 | 1,805,789 | -0.16(-2.48%) |
Jan 12, 2016 | 6.513 | 6.581 | 6.225 | 6.407 | 1,613,921 | -0.05(-0.70%) |
Jan 11, 2016 | 6.581 | 6.710 | 6.316 | 6.452 | 1,782,023 | -0.11(-1.62%) |
Jan 08, 2016 | 6.627 | 6.763 | 6.437 | 6.558 | 2,046,867 | -0.05(-0.80%) |
Jan 07, 2016 | 6.574 | 6.907 | 6.574 | 6.611 | 2,924,074 | -0.08(-1.13%) |
Jan 06, 2016 | 6.649 | 6.786 | 6.528 | 6.687 | 1,978,850 | -0.04(-0.56%) |
Jan 05, 2016 | 6.837 | 6.881 | 6.524 | 6.725 | 3,618,775 | -0.11(-1.63%) |
Jan 04, 2016 | 6.427 | 6.874 | 6.368 | 6.837 | 2,969,754 | +0.35(+5.40%) |
Dec 31, 2015 | 6.464 | 6.487 | 6.487 | 6.487 | 1,229,414 | -0.01(-0.11%) |
Dec 30, 2015 | 6.531 | 6.606 | 6.435 | 6.494 | 1,507,509 | -0.05(-0.80%) |
Dec 29, 2015 | 6.479 | 6.613 | 6.427 | 6.546 | 1,295,854 | +0.09(+1.38%) |
Dec 28, 2015 | 6.829 | 6.829 | 6.219 | 6.457 | 3,050,092 | -0.39(-5.66%) |
Dec 24, 2015 | 6.837 | 6.844 | 6.844 | 6.844 | 459,217 | -0.02(-0.33%) |
Dec 23, 2015 | 6.613 | 6.867 | 6.569 | 6.867 | 1,333,674 | +0.25(+3.71%) |
Dec 22, 2015 | 6.420 | 6.695 | 6.397 | 6.621 | 1,487,572 | +0.19(+2.89%) |
Dec 21, 2015 | 6.569 | 6.613 | 6.315 | 6.435 | 3,557,655 | -0.11(-1.71%) |
Dec 18, 2015 | 6.651 | 6.703 | 6.479 | 6.546 | 3,539,832 | -0.17(-2.55%) |
Dec 17, 2015 | 6.904 | 6.948 | 6.628 | 6.718 | 1,577,955 | -0.16(-2.38%) |
Dec 16, 2015 | 6.584 | 6.881 | 6.546 | 6.881 | 1,430,757 | +0.31(+4.64%) |
Dec 15, 2015 | 6.591 | 6.800 | 6.569 | 6.576 | 1,985,497 | +0.00(+0.00%) |
Dec 14, 2015 | 6.762 | 6.896 | 6.397 | 6.576 | 2,791,565 | -0.19(-2.75%) |
Dec 11, 2015 | 7.038 | 7.217 | 6.718 | 6.762 | 3,207,050 | -0.40(-5.61%) |
Dec 10, 2015 | 6.867 | 7.176 | 6.814 | 7.164 | 2,440,712 | +0.31(+4.57%) |
Dec 09, 2015 | 6.986 | 7.120 | 6.796 | 6.852 | 2,525,384 | -0.18(-2.54%) |
Dec 08, 2015 | 6.852 | 7.217 | 6.852 | 7.030 | 2,921,772 | +0.01(+0.21%) |
Dec 07, 2015 | 7.492 | 7.514 | 6.867 | 7.016 | 5,097,443 | -0.46(-6.18%) |
Dec 04, 2015 | 7.440 | 7.596 | 6.963 | 7.477 | 12,710,213 | -1.50(-16.68%) |
Dec 03, 2015 | 9.436 | 9.495 | 8.669 | 8.974 | 4,807,719 | -0.42(-4.44%) |
Dec 02, 2015 | 9.347 | 9.577 | 9.280 | 9.391 | 2,464,832 | +0.05(+0.56%) |