Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.498 | 6.611 | 6.331 | 6.331 | 26,641 | -0.15(-2.29%) |
Feb 26, 2016 | 6.550 | 6.550 | 6.244 | 6.480 | 4,155 | +0.21(+3.42%) |
Feb 25, 2016 | 6.174 | 6.471 | 6.165 | 6.266 | 5,965 | -0.05(-0.76%) |
Feb 24, 2016 | 6.112 | 6.314 | 6.108 | 6.314 | 10,264 | +0.20(+3.29%) |
Feb 23, 2016 | 6.078 | 6.130 | 6.078 | 6.112 | 6,780 | -0.03(-0.43%) |
Feb 22, 2016 | 6.183 | 6.209 | 6.121 | 6.139 | 11,464 | -0.03(-0.57%) |
Feb 19, 2016 | 6.104 | 6.191 | 6.078 | 6.174 | 4,347 | +0.00(+0.00%) |
Feb 18, 2016 | 6.270 | 6.270 | 6.123 | 6.174 | 3,133 | -0.01(-0.14%) |
Feb 17, 2016 | 6.104 | 6.258 | 6.086 | 6.182 | 31,795 | +0.14(+2.32%) |
Feb 16, 2016 | 5.973 | 6.120 | 5.904 | 6.043 | 18,116 | +0.10(+1.75%) |
Feb 12, 2016 | 5.662 | 5.939 | 5.939 | 5.939 | 10,411 | -0.03(-0.52%) |
Feb 11, 2016 | 6.043 | 6.224 | 5.896 | 5.970 | 7,952 | -0.07(-1.20%) |
Feb 10, 2016 | 6.138 | 6.319 | 6.043 | 6.043 | 6,163 | -0.12(-1.96%) |
Feb 09, 2016 | 6.086 | 6.215 | 6.027 | 6.164 | 29,078 | -0.06(-0.97%) |
Feb 08, 2016 | 6.406 | 6.406 | 5.965 | 6.224 | 19,295 | -0.18(-2.83%) |
Feb 05, 2016 | 6.501 | 6.648 | 6.276 | 6.406 | 38,881 | -0.08(-1.20%) |
Feb 04, 2016 | 6.717 | 6.717 | 6.475 | 6.483 | 22,363 | -0.10(-1.57%) |
Feb 03, 2016 | 6.734 | 6.734 | 6.535 | 6.587 | 11,178 | +0.04(+0.66%) |
Feb 02, 2016 | 6.570 | 6.821 | 6.492 | 6.544 | 19,195 | +0.01(+0.13%) |
Feb 01, 2016 | 6.717 | 6.717 | 6.492 | 6.535 | 15,937 | -0.15(-2.20%) |
Jan 29, 2016 | 6.483 | 6.950 | 6.483 | 6.682 | 17,805 | +0.15(+2.25%) |
Jan 28, 2016 | 6.483 | 6.613 | 6.475 | 6.535 | 64,530 | +0.04(+0.67%) |
Jan 27, 2016 | 6.656 | 6.665 | 6.371 | 6.492 | 57,458 | -0.15(-2.21%) |
Jan 26, 2016 | 6.656 | 6.786 | 6.570 | 6.639 | 24,890 | -0.05(-0.78%) |
Jan 25, 2016 | 6.993 | 6.993 | 6.691 | 6.691 | 13,280 | -0.17(-2.52%) |
Jan 22, 2016 | 6.812 | 6.907 | 6.725 | 6.864 | 13,539 | +0.11(+1.63%) |
Jan 21, 2016 | 6.908 | 7.080 | 6.661 | 6.754 | 12,125 | -0.02(-0.22%) |
Jan 20, 2016 | 6.596 | 6.829 | 6.552 | 6.769 | 18,070 | +0.08(+1.16%) |
Jan 19, 2016 | 6.898 | 6.898 | 6.570 | 6.691 | 11,879 | -0.08(-1.15%) |
Jan 15, 2016 | 6.872 | 6.769 | 6.769 | 6.769 | 15,732 | -0.26(-3.69%) |
Jan 14, 2016 | 6.803 | 7.132 | 6.803 | 7.028 | 12,647 | +0.16(+2.26%) |
Jan 13, 2016 | 7.011 | 7.011 | 6.630 | 6.872 | 40,920 | -0.14(-1.97%) |
Jan 12, 2016 | 7.132 | 7.132 | 6.890 | 7.011 | 13,445 | -0.04(-0.61%) |
Jan 11, 2016 | 7.529 | 7.694 | 7.028 | 7.054 | 80,594 | -0.62(-8.11%) |
Jan 08, 2016 | 7.694 | 7.832 | 7.599 | 7.676 | 22,456 | +0.03(+0.34%) |
Jan 07, 2016 | 7.780 | 7.780 | 7.577 | 7.650 | 23,415 | -0.30(-3.80%) |
Jan 06, 2016 | 8.048 | 8.160 | 7.728 | 7.953 | 17,169 | -0.16(-1.92%) |
Jan 05, 2016 | 7.953 | 8.126 | 7.659 | 8.109 | 24,824 | +0.22(+2.74%) |
Jan 04, 2016 | 7.555 | 7.953 | 7.430 | 7.892 | 68,521 | +0.47(+6.29%) |
Dec 31, 2015 | 7.305 | 7.426 | 7.426 | 7.426 | 27,878 | +0.19(+2.63%) |
Dec 30, 2015 | 7.529 | 7.581 | 7.218 | 7.235 | 36,553 | -0.35(-4.67%) |
Dec 29, 2015 | 7.478 | 7.823 | 7.443 | 7.590 | 20,069 | -0.06(-0.79%) |
Dec 28, 2015 | 7.676 | 7.805 | 7.525 | 7.650 | 19,020 | -0.09(-1.12%) |
Dec 24, 2015 | 7.547 | 7.737 | 7.737 | 7.737 | 10,989 | +0.19(+2.52%) |
Dec 23, 2015 | 7.140 | 7.564 | 7.140 | 7.547 | 31,438 | +0.37(+5.18%) |
Dec 22, 2015 | 7.175 | 7.184 | 7.054 | 7.175 | 15,294 | -0.01(-0.12%) |
Dec 21, 2015 | 7.192 | 7.292 | 7.158 | 7.184 | 5,447 | -0.09(-1.19%) |
Dec 18, 2015 | 7.357 | 7.357 | 7.175 | 7.270 | 8,126 | -0.06(-0.83%) |
Dec 17, 2015 | 7.201 | 7.469 | 7.123 | 7.331 | 16,648 | +0.12(+1.68%) |
Dec 16, 2015 | 7.305 | 7.328 | 6.872 | 7.210 | 87,291 | -0.09(-1.18%) |
Dec 15, 2015 | 7.685 | 7.685 | 7.253 | 7.296 | 20,838 | -0.28(-3.65%) |
Dec 14, 2015 | 7.607 | 7.616 | 7.434 | 7.573 | 20,024 | +0.03(+0.34%) |
Dec 11, 2015 | 7.512 | 7.763 | 7.443 | 7.547 | 10,598 | -0.25(-3.22%) |
Dec 10, 2015 | 7.754 | 7.892 | 7.573 | 7.797 | 11,192 | +0.05(+0.61%) |
Dec 09, 2015 | 7.901 | 7.901 | 7.737 | 7.750 | 10,416 | -0.07(-0.94%) |
Dec 08, 2015 | 7.806 | 7.892 | 7.754 | 7.823 | 4,034 | -0.06(-0.77%) |
Dec 07, 2015 | 7.927 | 7.970 | 7.858 | 7.884 | 17,284 | -0.01(-0.11%) |
Dec 04, 2015 | 7.503 | 7.944 | 7.503 | 7.892 | 12,314 | +0.04(+0.55%) |
Dec 03, 2015 | 7.944 | 7.979 | 7.789 | 7.849 | 9,541 | -0.11(-1.41%) |
Dec 02, 2015 | 7.875 | 8.031 | 7.875 | 7.962 | 9,868 | +0.00(+0.00%) |