Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.108 | 7.261 | 7.108 | 7.130 | 274,838 | -0.03(-0.43%) |
Feb 26, 2016 | 7.174 | 7.182 | 7.116 | 7.160 | 113,704 | +0.05(+0.74%) |
Feb 25, 2016 | 7.130 | 7.191 | 7.046 | 7.108 | 289,810 | +0.07(+0.94%) |
Feb 24, 2016 | 7.182 | 7.182 | 6.973 | 7.042 | 237,844 | +0.00(+0.00%) |
Feb 23, 2016 | 7.138 | 7.182 | 7.033 | 7.042 | 217,333 | -0.13(-1.84%) |
Feb 22, 2016 | 7.095 | 7.189 | 7.042 | 7.174 | 206,848 | +0.22(+3.16%) |
Feb 19, 2016 | 6.954 | 6.958 | 6.879 | 6.954 | 165,768 | +0.06(+0.83%) |
Feb 18, 2016 | 6.928 | 6.971 | 6.875 | 6.897 | 203,563 | +0.06(+0.93%) |
Feb 17, 2016 | 6.809 | 7.020 | 6.809 | 6.833 | 303,500 | +0.05(+0.68%) |
Feb 16, 2016 | 6.967 | 6.967 | 6.734 | 6.787 | 257,236 | +0.08(+1.25%) |
Feb 12, 2016 | 6.734 | 6.704 | 6.704 | 6.704 | 188,486 | +0.15(+2.35%) |
Feb 11, 2016 | 6.523 | 6.741 | 6.488 | 6.550 | 484,024 | -0.21(-3.12%) |
Feb 10, 2016 | 6.897 | 6.897 | 6.734 | 6.761 | 176,895 | +0.00(+0.00%) |
Feb 09, 2016 | 6.919 | 6.936 | 6.735 | 6.761 | 224,661 | -0.18(-2.53%) |
Feb 08, 2016 | 7.033 | 7.038 | 6.774 | 6.936 | 260,874 | -0.12(-1.67%) |
Feb 05, 2016 | 7.213 | 7.213 | 7.021 | 7.054 | 136,112 | -0.09(-1.25%) |
Feb 04, 2016 | 7.074 | 7.148 | 7.074 | 7.143 | 191,323 | +0.02(+0.31%) |
Feb 03, 2016 | 7.130 | 7.195 | 7.069 | 7.121 | 200,737 | -0.00(-0.06%) |
Feb 02, 2016 | 7.195 | 7.326 | 7.078 | 7.126 | 262,801 | -0.07(-0.91%) |
Feb 01, 2016 | 7.117 | 7.248 | 7.081 | 7.191 | 310,382 | +0.08(+1.16%) |
Jan 29, 2016 | 7.030 | 7.141 | 6.995 | 7.108 | 218,172 | +0.09(+1.24%) |
Jan 28, 2016 | 6.987 | 7.039 | 6.948 | 7.021 | 233,909 | +0.09(+1.32%) |
Jan 27, 2016 | 6.878 | 7.039 | 6.878 | 6.930 | 250,127 | -0.05(-0.75%) |
Jan 26, 2016 | 6.843 | 7.021 | 6.835 | 6.982 | 276,132 | +0.14(+2.10%) |
Jan 25, 2016 | 6.948 | 6.978 | 6.804 | 6.839 | 338,324 | -0.10(-1.38%) |
Jan 22, 2016 | 6.930 | 6.961 | 6.826 | 6.935 | 396,146 | +0.17(+2.57%) |
Jan 21, 2016 | 6.617 | 6.869 | 6.521 | 6.761 | 423,710 | +0.14(+2.17%) |
Jan 20, 2016 | 6.852 | 6.852 | 6.461 | 6.617 | 747,036 | -0.26(-3.79%) |
Jan 19, 2016 | 7.065 | 7.169 | 6.834 | 6.878 | 270,563 | -0.14(-2.04%) |
Jan 15, 2016 | 7.082 | 7.021 | 7.021 | 7.021 | 466,917 | -0.24(-3.35%) |
Jan 14, 2016 | 7.330 | 7.363 | 7.187 | 7.265 | 418,970 | -0.07(-0.89%) |
Jan 13, 2016 | 7.574 | 7.612 | 7.323 | 7.330 | 240,503 | -0.27(-3.49%) |
Jan 12, 2016 | 7.582 | 7.652 | 7.462 | 7.595 | 210,543 | +0.01(+0.17%) |
Jan 11, 2016 | 7.617 | 7.686 | 7.500 | 7.582 | 369,867 | -0.07(-0.85%) |
Jan 08, 2016 | 7.856 | 7.856 | 7.634 | 7.648 | 241,812 | -0.10(-1.29%) |
Jan 07, 2016 | 7.808 | 7.887 | 7.713 | 7.748 | 320,829 | -0.13(-1.60%) |
Jan 06, 2016 | 7.961 | 7.978 | 7.834 | 7.874 | 287,285 | -0.09(-1.09%) |
Jan 05, 2016 | 7.921 | 7.978 | 7.878 | 7.961 | 187,956 | +0.07(+0.94%) |
Jan 04, 2016 | 7.817 | 7.908 | 7.700 | 7.887 | 450,274 | +0.04(+0.50%) |
Dec 31, 2015 | 7.874 | 7.848 | 7.848 | 7.848 | 655,984 | -0.03(-0.33%) |
Dec 30, 2015 | 7.834 | 7.891 | 7.813 | 7.874 | 575,541 | -0.03(-0.44%) |
Dec 29, 2015 | 7.930 | 7.965 | 7.852 | 7.908 | 499,666 | +0.02(+0.26%) |
Dec 28, 2015 | 7.927 | 7.948 | 7.884 | 7.888 | 361,888 | -0.07(-0.87%) |
Dec 24, 2015 | 7.866 | 7.957 | 7.957 | 7.957 | 119,544 | +0.09(+1.15%) |
Dec 23, 2015 | 7.780 | 7.922 | 7.780 | 7.866 | 498,710 | +0.06(+0.83%) |
Dec 22, 2015 | 7.759 | 7.871 | 7.759 | 7.802 | 460,439 | +0.02(+0.22%) |
Dec 21, 2015 | 7.698 | 7.819 | 7.698 | 7.785 | 384,154 | +0.04(+0.50%) |
Dec 18, 2015 | 7.690 | 7.789 | 7.690 | 7.746 | 368,030 | +0.03(+0.45%) |
Dec 17, 2015 | 7.810 | 7.841 | 7.703 | 7.711 | 580,922 | -0.06(-0.78%) |
Dec 16, 2015 | 7.552 | 7.819 | 7.552 | 7.772 | 424,982 | +0.19(+2.56%) |
Dec 15, 2015 | 7.711 | 7.739 | 7.479 | 7.578 | 646,159 | +0.12(+1.59%) |
Dec 14, 2015 | 7.647 | 7.737 | 7.427 | 7.459 | 482,445 | -0.23(-2.94%) |
Dec 11, 2015 | 7.767 | 7.910 | 7.642 | 7.685 | 432,389 | -0.15(-1.87%) |
Dec 10, 2015 | 7.841 | 7.947 | 7.802 | 7.832 | 397,863 | -0.05(-0.60%) |
Dec 09, 2015 | 7.970 | 7.970 | 7.841 | 7.879 | 341,684 | -0.09(-1.19%) |
Dec 08, 2015 | 7.892 | 8.039 | 7.798 | 7.974 | 465,495 | +0.02(+0.31%) |
Dec 07, 2015 | 7.937 | 8.026 | 7.813 | 7.950 | 638,787 | +0.01(+0.16%) |
Dec 04, 2015 | 7.834 | 7.975 | 7.804 | 7.937 | 218,905 | +0.09(+1.09%) |
Dec 03, 2015 | 7.881 | 7.898 | 7.809 | 7.851 | 570,976 | -0.03(-0.41%) |
Dec 02, 2015 | 7.847 | 7.941 | 7.822 | 7.883 | 317,030 | -0.02(-0.24%) |