Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.700 | 6.970 | 6.700 | 6.850 | 94,471 | +0.17(+2.54%) |
Feb 26, 2016 | 6.540 | 6.720 | 6.500 | 6.680 | 63,497 | +0.16(+2.45%) |
Feb 25, 2016 | 6.470 | 6.570 | 6.400 | 6.520 | 74,968 | +0.05(+0.77%) |
Feb 24, 2016 | 6.340 | 6.470 | 6.310 | 6.470 | 31,088 | +0.10(+1.57%) |
Feb 23, 2016 | 6.350 | 6.420 | 6.340 | 6.370 | 32,201 | +0.02(+0.31%) |
Feb 22, 2016 | 6.280 | 6.370 | 6.160 | 6.350 | 53,250 | +0.19(+3.08%) |
Feb 19, 2016 | 6.510 | 6.510 | 6.100 | 6.160 | 147,570 | -0.34(-5.23%) |
Feb 18, 2016 | 6.380 | 6.610 | 6.380 | 6.500 | 65,211 | +0.11(+1.72%) |
Feb 17, 2016 | 6.160 | 6.450 | 6.120 | 6.390 | 77,847 | +0.29(+4.75%) |
Feb 16, 2016 | 6.020 | 6.290 | 6.020 | 6.100 | 134,496 | +0.07(+1.16%) |
Feb 12, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.03(+0.50%) | |
Feb 11, 2016 | 5.980 | 6.010 | 5.940 | 6.000 | 63,305 | -0.04(-0.66%) |
Feb 10, 2016 | 5.920 | 6.100 | 5.920 | 6.040 | 67,053 | +0.19(+3.25%) |
Feb 09, 2016 | 5.910 | 5.910 | 5.770 | 5.850 | 777,640 | -0.17(-2.82%) |
Feb 08, 2016 | 5.800 | 6.030 | 5.800 | 6.020 | 148,797 | -0.01(-0.17%) |
Feb 05, 2016 | 6.080 | 6.080 | 5.870 | 6.030 | 403,749 | +0.03(+0.50%) |
Feb 04, 2016 | 6.200 | 6.260 | 5.960 | 6.000 | 148,908 | -0.20(-3.23%) |
Feb 03, 2016 | 6.210 | 6.260 | 6.020 | 6.200 | 113,546 | +0.05(+0.81%) |
Feb 02, 2016 | 6.400 | 6.400 | 6.080 | 6.150 | 146,023 | -0.21(-3.30%) |
Feb 01, 2016 | 6.650 | 6.650 | 6.360 | 6.360 | 105,788 | -0.31(-4.65%) |
Jan 29, 2016 | 6.610 | 6.710 | 6.440 | 6.670 | 65,909 | +0.05(+0.76%) |
Jan 28, 2016 | 6.570 | 6.720 | 6.400 | 6.620 | 33,387 | +0.13(+2.00%) |
Jan 27, 2016 | 6.500 | 6.510 | 6.400 | 6.490 | 41,070 | -0.07(-1.07%) |
Jan 26, 2016 | 6.630 | 6.670 | 6.540 | 6.560 | 11,520 | -0.04(-0.61%) |
Jan 25, 2016 | 6.750 | 6.890 | 6.390 | 6.600 | 72,531 | -0.10(-1.49%) |
Jan 22, 2016 | 6.490 | 6.890 | 6.320 | 6.700 | 48,392 | +0.26(+4.04%) |
Jan 21, 2016 | 6.300 | 6.490 | 6.110 | 6.440 | 36,634 | +0.11(+1.74%) |
Jan 20, 2016 | 6.250 | 6.550 | 5.950 | 6.330 | 87,698 | -0.05(-0.78%) |
Jan 19, 2016 | 6.200 | 6.550 | 6.200 | 6.380 | 72,042 | +0.18(+2.90%) |
Jan 18, 2016 | 6.250 | 6.390 | 6.200 | 6.200 | 23,400 | +0.00(+0.00%) |
Jan 15, 2016 | 5.960 | 6.260 | 5.750 | 6.200 | 136,890 | -0.22(-3.43%) |
Jan 14, 2016 | 6.690 | 6.720 | 6.290 | 6.420 | 44,506 | +0.01(+0.16%) |
Jan 13, 2016 | 6.790 | 6.790 | 6.390 | 6.410 | 71,492 | -0.09(-1.38%) |
Jan 12, 2016 | 6.480 | 6.660 | 6.390 | 6.500 | 94,023 | +0.09(+1.40%) |
Jan 11, 2016 | 6.620 | 6.620 | 6.280 | 6.410 | 97,290 | -0.11(-1.69%) |
Jan 08, 2016 | 6.600 | 6.600 | 6.450 | 6.520 | 231,260 | -0.08(-1.21%) |
Jan 07, 2016 | 6.920 | 6.920 | 6.410 | 6.600 | 167,799 | -0.42(-5.98%) |
Jan 06, 2016 | 7.090 | 7.120 | 6.930 | 7.020 | 126,885 | -0.13(-1.82%) |
Jan 05, 2016 | 7.260 | 7.260 | 7.110 | 7.150 | 47,045 | -0.13(-1.79%) |
Jan 04, 2016 | 7.410 | 7.410 | 7.120 | 7.280 | 25,060 | -0.17(-2.28%) |
Dec 31, 2015 | 7.450 | 7.450 | 7.450 | 0 | -0.11(-1.46%) | |
Dec 30, 2015 | 7.570 | 7.650 | 7.530 | 7.560 | 17,247 | +0.01(+0.13%) |
Dec 29, 2015 | 7.350 | 7.580 | 7.270 | 7.550 | 125,627 | +0.11(+1.48%) |
Dec 24, 2015 | 7.440 | 7.440 | 7.440 | 0 | +0.14(+1.92%) | |
Dec 23, 2015 | 7.150 | 7.320 | 7.060 | 7.300 | 28,981 | +0.05(+0.69%) |
Dec 22, 2015 | 7.020 | 7.330 | 7.020 | 7.250 | 57,668 | +0.23(+3.28%) |
Dec 21, 2015 | 7.090 | 7.360 | 6.920 | 7.020 | 179,258 | -0.01(-0.14%) |
Dec 18, 2015 | 7.220 | 7.300 | 7.000 | 7.030 | 152,500 | -0.12(-1.68%) |
Dec 17, 2015 | 7.210 | 7.460 | 7.020 | 7.150 | 131,000 | -0.37(-4.92%) |
Dec 16, 2015 | 7.400 | 7.620 | 7.320 | 7.520 | 57,926 | +0.10(+1.35%) |
Dec 15, 2015 | 7.190 | 7.550 | 7.190 | 7.420 | 137,652 | +0.21(+2.91%) |
Dec 14, 2015 | 7.780 | 7.780 | 6.940 | 7.210 | 106,379 | -0.33(-4.38%) |
Dec 11, 2015 | 7.530 | 7.530 | 7.500 | 7.540 | 16,965 | -0.02(-0.26%) |
Dec 10, 2015 | 7.900 | 7.900 | 7.530 | 7.560 | 183,155 | -0.10(-1.31%) |
Dec 09, 2015 | 7.960 | 7.960 | 7.610 | 7.660 | 53,280 | -0.27(-3.40%) |
Dec 08, 2015 | 8.000 | 8.050 | 7.910 | 7.930 | 72,499 | -0.13(-1.61%) |
Dec 07, 2015 | 8.090 | 8.150 | 8.000 | 8.060 | 49,940 | -0.17(-2.07%) |
Dec 04, 2015 | 8.040 | 8.230 | 8.040 | 8.230 | 47,439 | +0.21(+2.62%) |
Dec 03, 2015 | 8.160 | 8.270 | 7.940 | 8.020 | 34,087 | -0.17(-2.08%) |
Dec 02, 2015 | 8.260 | 8.380 | 8.170 | 8.190 | 32,754 | -0.11(-1.33%) |