Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.696 | 6.875 | 6.692 | 6.826 | 13,495,184 | -0.03(-0.41%) |
Feb 26, 2016 | 6.871 | 6.883 | 6.757 | 6.854 | 9,536,834 | +0.01(+0.12%) |
Feb 25, 2016 | 6.741 | 6.862 | 6.737 | 6.846 | 10,155,071 | +0.01(+0.18%) |
Feb 24, 2016 | 6.725 | 6.842 | 6.696 | 6.834 | 10,369,257 | +0.08(+1.14%) |
Feb 23, 2016 | 6.794 | 6.846 | 6.745 | 6.757 | 10,747,624 | -0.10(-1.42%) |
Feb 22, 2016 | 6.789 | 6.903 | 6.767 | 6.854 | 15,199,746 | +0.20(+3.05%) |
Feb 19, 2016 | 6.672 | 6.692 | 6.591 | 6.651 | 13,464,858 | -0.01(-0.12%) |
Feb 18, 2016 | 6.789 | 6.798 | 6.651 | 6.660 | 17,332,070 | -0.03(-0.42%) |
Feb 17, 2016 | 6.660 | 6.708 | 6.593 | 6.688 | 38,284,964 | +0.11(+1.67%) |
Feb 16, 2016 | 6.522 | 6.611 | 6.497 | 6.578 | 26,110,800 | +0.04(+0.68%) |
Feb 12, 2016 | 6.647 | 6.534 | 6.534 | 6.534 | 11,018,539 | -0.04(-0.68%) |
Feb 11, 2016 | 6.497 | 6.599 | 6.457 | 6.578 | 18,004,096 | -0.06(-0.86%) |
Feb 10, 2016 | 6.688 | 6.789 | 6.627 | 6.635 | 11,063,854 | +0.00(+0.06%) |
Feb 09, 2016 | 6.627 | 6.692 | 6.550 | 6.631 | 20,118,620 | -0.09(-1.27%) |
Feb 08, 2016 | 6.899 | 6.940 | 6.599 | 6.716 | 25,247,258 | -0.32(-4.61%) |
Feb 05, 2016 | 7.191 | 7.207 | 7.025 | 7.041 | 9,529,286 | -0.20(-2.75%) |
Feb 04, 2016 | 7.236 | 7.260 | 7.171 | 7.240 | 7,801,052 | +0.08(+1.08%) |
Feb 03, 2016 | 7.183 | 7.207 | 7.039 | 7.163 | 9,639,395 | +0.04(+0.51%) |
Feb 02, 2016 | 7.187 | 7.264 | 7.094 | 7.126 | 8,305,000 | -0.09(-1.18%) |
Feb 01, 2016 | 7.256 | 7.256 | 7.163 | 7.212 | 9,586,641 | -0.06(-0.78%) |
Jan 29, 2016 | 7.203 | 7.309 | 7.179 | 7.268 | 11,827,261 | +0.25(+3.53%) |
Jan 28, 2016 | 7.078 | 7.118 | 7.005 | 7.021 | 6,718,891 | -0.05(-0.69%) |
Jan 27, 2016 | 7.114 | 7.199 | 7.045 | 7.069 | 15,641,761 | -0.04(-0.57%) |
Jan 26, 2016 | 7.248 | 7.285 | 7.094 | 7.110 | 12,502,703 | -0.12(-1.63%) |
Jan 25, 2016 | 7.244 | 7.276 | 7.183 | 7.228 | 9,091,260 | -0.04(-0.50%) |
Jan 22, 2016 | 7.232 | 7.305 | 7.218 | 7.264 | 8,097,455 | +0.01(+0.17%) |
Jan 21, 2016 | 7.110 | 7.307 | 7.041 | 7.252 | 16,229,451 | +0.18(+2.58%) |
Jan 20, 2016 | 6.972 | 7.114 | 6.915 | 7.069 | 19,069,822 | -0.02(-0.34%) |
Jan 19, 2016 | 7.078 | 7.122 | 7.013 | 7.094 | 15,662,184 | +0.06(+0.92%) |
Jan 15, 2016 | 7.033 | 7.029 | 7.029 | 7.029 | 15,281,705 | -0.22(-2.97%) |
Jan 14, 2016 | 7.220 | 7.333 | 7.037 | 7.244 | 28,944,510 | +0.56(+8.44%) |
Jan 13, 2016 | 6.798 | 6.891 | 6.672 | 6.680 | 20,600,262 | -0.04(-0.66%) |
Jan 12, 2016 | 6.578 | 6.785 | 6.578 | 6.725 | 14,613,227 | +0.13(+1.97%) |
Jan 11, 2016 | 6.566 | 6.651 | 6.554 | 6.595 | 12,035,556 | +0.03(+0.49%) |
Jan 08, 2016 | 6.554 | 6.639 | 6.538 | 6.562 | 10,038,070 | +0.04(+0.68%) |
Jan 07, 2016 | 6.416 | 6.607 | 6.396 | 6.518 | 9,672,230 | -0.00(-0.06%) |
Jan 06, 2016 | 6.530 | 6.615 | 6.493 | 6.522 | 8,676,247 | -0.05(-0.80%) |
Jan 05, 2016 | 6.615 | 6.656 | 6.548 | 6.574 | 8,951,952 | -0.02(-0.25%) |
Jan 04, 2016 | 6.680 | 6.680 | 6.587 | 6.591 | 10,125,442 | -0.21(-3.04%) |
Dec 31, 2015 | 6.875 | 6.798 | 6.798 | 6.798 | 3,628,902 | -0.03(-0.42%) |
Dec 30, 2015 | 6.814 | 6.850 | 6.798 | 6.826 | 3,954,905 | -0.05(-0.77%) |
Dec 29, 2015 | 6.862 | 6.917 | 6.858 | 6.879 | 4,718,172 | +0.04(+0.65%) |
Dec 28, 2015 | 6.838 | 6.895 | 6.798 | 6.834 | 4,062,582 | -0.00(-0.06%) |
Dec 24, 2015 | 6.842 | 6.838 | 6.838 | 6.838 | 1,316,330 | -0.00(-0.06%) |
Dec 23, 2015 | 6.862 | 6.862 | 6.789 | 6.842 | 5,053,166 | +0.03(+0.42%) |
Dec 22, 2015 | 6.725 | 6.822 | 6.720 | 6.814 | 7,667,351 | +0.09(+1.39%) |
Dec 21, 2015 | 6.794 | 6.830 | 6.677 | 6.720 | 10,531,442 | +0.09(+1.28%) |
Dec 18, 2015 | 6.692 | 6.773 | 6.627 | 6.635 | 9,352,627 | -0.11(-1.68%) |
Dec 17, 2015 | 6.899 | 6.907 | 6.704 | 6.749 | 14,906,979 | -0.12(-1.71%) |
Dec 16, 2015 | 6.923 | 6.923 | 6.806 | 6.867 | 7,023,135 | +0.05(+0.77%) |
Dec 15, 2015 | 6.798 | 6.875 | 6.798 | 6.814 | 8,874,822 | +0.11(+1.63%) |
Dec 14, 2015 | 6.672 | 6.755 | 6.617 | 6.704 | 13,067,419 | +0.12(+1.79%) |
Dec 11, 2015 | 6.595 | 6.627 | 6.525 | 6.587 | 8,026,580 | -0.08(-1.22%) |
Dec 10, 2015 | 6.635 | 6.678 | 6.607 | 6.668 | 11,725,624 | +0.13(+1.92%) |
Dec 09, 2015 | 6.449 | 6.599 | 6.444 | 6.542 | 9,690,127 | +0.08(+1.26%) |
Dec 08, 2015 | 6.562 | 6.562 | 6.440 | 6.461 | 12,510,775 | -0.16(-2.39%) |
Dec 07, 2015 | 6.574 | 6.662 | 6.562 | 6.619 | 5,001,331 | -0.02(-0.37%) |
Dec 04, 2015 | 6.546 | 6.668 | 6.542 | 6.643 | 4,313,572 | +0.10(+1.49%) |
Dec 03, 2015 | 6.607 | 6.615 | 6.522 | 6.546 | 4,966,370 | -0.05(-0.80%) |
Dec 02, 2015 | 6.664 | 6.676 | 6.582 | 6.599 | 7,857,620 | -0.12(-1.81%) |