Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.190 | 6.250 | 5.770 | 5.780 | 561,992 | -0.43(-6.92%) |
Feb 26, 2016 | 6.010 | 6.260 | 5.970 | 6.210 | 496,455 | +0.28(+4.72%) |
Feb 25, 2016 | 6.120 | 6.240 | 5.875 | 5.930 | 612,903 | -0.17(-2.79%) |
Feb 24, 2016 | 5.700 | 6.230 | 5.170 | 6.100 | 889,588 | +0.47(+8.35%) |
Feb 23, 2016 | 6.050 | 6.200 | 5.620 | 5.630 | 635,928 | -0.45(-7.40%) |
Feb 22, 2016 | 6.250 | 6.420 | 5.940 | 6.080 | 428,140 | -0.12(-1.94%) |
Feb 19, 2016 | 5.890 | 6.210 | 5.720 | 6.200 | 318,621 | +0.30(+5.08%) |
Feb 18, 2016 | 6.370 | 6.420 | 5.880 | 5.900 | 469,428 | -0.46(-7.23%) |
Feb 17, 2016 | 6.060 | 6.825 | 6.060 | 6.360 | 938,093 | +0.37(+6.18%) |
Feb 16, 2016 | 6.020 | 6.070 | 5.845 | 5.990 | 408,973 | +0.07(+1.18%) |
Feb 12, 2016 | 5.650 | 5.920 | 5.920 | 5.920 | 433,200 | +0.36(+6.47%) |
Feb 11, 2016 | 5.560 | 5.660 | 5.340 | 5.560 | 573,394 | -0.11(-1.94%) |
Feb 10, 2016 | 5.670 | 6.070 | 5.510 | 5.670 | 387,243 | +0.07(+1.25%) |
Feb 09, 2016 | 5.390 | 5.770 | 5.240 | 5.600 | 355,433 | +0.11(+2.00%) |
Feb 08, 2016 | 5.640 | 5.800 | 5.240 | 5.490 | 710,291 | -0.23(-4.02%) |
Feb 05, 2016 | 5.930 | 6.020 | 5.650 | 5.720 | 534,149 | -0.26(-4.35%) |
Feb 04, 2016 | 5.830 | 6.150 | 5.820 | 5.980 | 585,698 | +0.11(+1.87%) |
Feb 03, 2016 | 5.900 | 6.000 | 5.550 | 5.870 | 608,260 | +0.00(+0.00%) |
Feb 02, 2016 | 6.080 | 6.171 | 5.830 | 5.870 | 551,676 | -0.35(-5.63%) |
Feb 01, 2016 | 6.170 | 6.440 | 5.830 | 6.220 | 637,640 | +0.01(+0.16%) |
Jan 29, 2016 | 6.180 | 6.280 | 5.980 | 6.210 | 800,945 | +0.07(+1.14%) |
Jan 28, 2016 | 6.440 | 6.580 | 5.968 | 6.140 | 632,407 | -0.21(-3.31%) |
Jan 27, 2016 | 6.780 | 6.925 | 6.310 | 6.350 | 867,829 | -0.45(-6.62%) |
Jan 26, 2016 | 6.660 | 6.920 | 6.425 | 6.800 | 588,566 | +0.19(+2.87%) |
Jan 25, 2016 | 6.560 | 7.070 | 6.540 | 6.610 | 803,585 | +0.04(+0.61%) |
Jan 22, 2016 | 6.620 | 6.890 | 6.260 | 6.570 | 644,153 | +0.09(+1.39%) |
Jan 21, 2016 | 6.480 | 6.850 | 6.440 | 6.480 | 609,677 | +0.00(+0.00%) |
Jan 20, 2016 | 5.980 | 6.550 | 5.800 | 6.480 | 1,114,833 | +0.33(+5.37%) |
Jan 19, 2016 | 6.370 | 6.500 | 5.910 | 6.150 | 848,725 | -0.11(-1.76%) |
Jan 15, 2016 | 6.120 | 6.260 | 6.260 | 6.260 | 1,271,300 | -0.04(-0.63%) |
Jan 14, 2016 | 5.970 | 6.470 | 5.820 | 6.300 | 987,814 | +0.36(+6.06%) |
Jan 13, 2016 | 6.310 | 6.450 | 5.880 | 5.940 | 843,636 | -0.31(-4.96%) |
Jan 12, 2016 | 6.180 | 6.570 | 5.770 | 6.250 | 1,060,069 | +0.20(+3.31%) |
Jan 11, 2016 | 6.780 | 6.890 | 5.810 | 6.050 | 1,024,983 | -0.63(-9.43%) |
Jan 08, 2016 | 6.740 | 6.880 | 6.610 | 6.680 | 1,017,188 | +0.00(+0.00%) |
Jan 07, 2016 | 6.510 | 6.900 | 6.330 | 6.680 | 1,667,107 | -0.03(-0.45%) |
Jan 06, 2016 | 7.280 | 7.280 | 6.280 | 6.710 | 1,455,184 | -0.73(-9.81%) |
Jan 05, 2016 | 6.910 | 7.520 | 6.870 | 7.440 | 1,218,128 | +0.53(+7.67%) |
Jan 04, 2016 | 7.700 | 8.160 | 6.550 | 6.910 | 1,999,879 | -0.94(-11.97%) |
Dec 31, 2015 | 7.800 | 7.850 | 7.850 | 7.850 | 383,800 | -0.02(-0.25%) |
Dec 30, 2015 | 7.920 | 8.060 | 7.680 | 7.870 | 434,926 | -0.06(-0.76%) |
Dec 29, 2015 | 7.810 | 7.940 | 7.685 | 7.930 | 591,664 | +0.17(+2.19%) |
Dec 28, 2015 | 7.770 | 7.900 | 7.610 | 7.760 | 461,100 | -0.05(-0.64%) |
Dec 24, 2015 | 7.910 | 7.810 | 7.810 | 7.810 | 261,600 | -0.14(-1.76%) |
Dec 23, 2015 | 7.750 | 8.000 | 7.670 | 7.950 | 440,065 | +0.29(+3.79%) |
Dec 22, 2015 | 7.960 | 8.015 | 7.540 | 7.660 | 645,033 | -0.31(-3.89%) |
Dec 21, 2015 | 8.100 | 8.100 | 7.650 | 7.970 | 721,602 | -0.06(-0.75%) |
Dec 18, 2015 | 7.950 | 8.115 | 7.785 | 8.030 | 5,209,486 | +0.03(+0.37%) |
Dec 17, 2015 | 8.060 | 8.140 | 7.760 | 8.000 | 995,399 | +0.13(+1.65%) |
Dec 16, 2015 | 7.450 | 7.990 | 7.360 | 7.870 | 861,709 | +0.51(+6.93%) |
Dec 15, 2015 | 7.460 | 7.630 | 7.270 | 7.360 | 820,966 | +0.04(+0.55%) |
Dec 14, 2015 | 7.260 | 7.630 | 7.220 | 7.320 | 786,894 | +0.02(+0.27%) |
Dec 11, 2015 | 7.310 | 7.430 | 7.190 | 7.300 | 793,604 | -0.21(-2.80%) |
Dec 10, 2015 | 7.350 | 7.570 | 7.350 | 7.510 | 721,621 | +0.14(+1.90%) |
Dec 09, 2015 | 7.500 | 7.570 | 7.350 | 7.370 | 871,442 | -0.18(-2.38%) |
Dec 08, 2015 | 7.530 | 7.690 | 7.470 | 7.550 | 897,989 | -0.07(-0.92%) |
Dec 07, 2015 | 8.100 | 8.190 | 7.620 | 7.620 | 831,540 | -0.47(-5.81%) |
Dec 04, 2015 | 8.330 | 8.370 | 7.990 | 8.090 | 633,043 | -0.20(-2.41%) |
Dec 03, 2015 | 8.480 | 8.580 | 8.140 | 8.290 | 902,806 | -0.06(-0.72%) |
Dec 02, 2015 | 8.470 | 8.750 | 8.340 | 8.350 | 783,342 | -0.14(-1.65%) |