Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.010 | 6.270 | 5.820 | 6.250 | 35,121 | +0.21(+3.48%) |
Feb 26, 2016 | 6.250 | 6.400 | 5.530 | 6.040 | 49,475 | -0.24(-3.82%) |
Feb 25, 2016 | 6.340 | 6.540 | 5.850 | 6.280 | 150,888 | +0.06(+0.96%) |
Feb 24, 2016 | 5.950 | 6.460 | 5.320 | 6.220 | 139,145 | +0.15(+2.47%) |
Feb 23, 2016 | 6.110 | 6.400 | 6.010 | 6.070 | 82,056 | -0.28(-4.41%) |
Feb 22, 2016 | 6.590 | 6.650 | 6.300 | 6.350 | 37,908 | -0.08(-1.24%) |
Feb 19, 2016 | 6.450 | 6.760 | 6.340 | 6.430 | 154,675 | -0.04(-0.62%) |
Feb 18, 2016 | 6.570 | 6.570 | 6.250 | 6.470 | 49,184 | +0.07(+1.09%) |
Feb 17, 2016 | 6.440 | 6.720 | 6.080 | 6.400 | 66,038 | +0.03(+0.47%) |
Feb 16, 2016 | 6.630 | 7.010 | 6.340 | 6.370 | 43,627 | -0.17(-2.60%) |
Feb 12, 2016 | 6.820 | 6.540 | 6.540 | 6.540 | 119,900 | -0.03(-0.46%) |
Feb 11, 2016 | 7.020 | 7.130 | 6.000 | 6.570 | 114,110 | -1.27(-16.20%) |
Feb 10, 2016 | 7.850 | 7.910 | 7.750 | 7.840 | 6,494 | +0.00(+0.00%) |
Feb 09, 2016 | 8.170 | 8.220 | 7.560 | 7.840 | 41,651 | +0.31(+4.12%) |
Feb 08, 2016 | 7.710 | 7.710 | 7.530 | 7.530 | 1,896 | -0.27(-3.46%) |
Feb 05, 2016 | 7.800 | 7.900 | 7.330 | 7.800 | 14,192 | +0.06(+0.78%) |
Feb 04, 2016 | 8.050 | 8.120 | 7.330 | 7.740 | 10,878 | -0.34(-4.21%) |
Feb 03, 2016 | 7.930 | 8.080 | 7.550 | 8.080 | 9,132 | +0.08(+1.00%) |
Feb 02, 2016 | 7.690 | 8.000 | 7.570 | 8.000 | 44,477 | +0.22(+2.83%) |
Feb 01, 2016 | 7.740 | 7.870 | 6.830 | 7.780 | 38,267 | +0.07(+0.91%) |
Jan 29, 2016 | 7.650 | 7.780 | 7.210 | 7.710 | 16,665 | -0.01(-0.13%) |
Jan 28, 2016 | 7.760 | 7.870 | 7.080 | 7.720 | 39,113 | -0.06(-0.77%) |
Jan 27, 2016 | 8.010 | 8.165 | 7.603 | 7.780 | 19,437 | -0.04(-0.51%) |
Jan 26, 2016 | 8.130 | 8.130 | 7.600 | 7.820 | 19,956 | -0.29(-3.58%) |
Jan 25, 2016 | 8.270 | 8.270 | 7.763 | 8.110 | 8,403 | -0.12(-1.46%) |
Jan 22, 2016 | 8.240 | 8.330 | 7.615 | 8.230 | 26,130 | +0.49(+6.33%) |
Jan 21, 2016 | 7.500 | 8.400 | 7.500 | 7.740 | 28,991 | +0.24(+3.20%) |
Jan 20, 2016 | 7.780 | 7.780 | 7.080 | 7.500 | 16,867 | -0.06(-0.79%) |
Jan 19, 2016 | 8.290 | 8.700 | 7.090 | 7.560 | 54,975 | -0.61(-7.47%) |
Jan 15, 2016 | 8.240 | 8.170 | 8.170 | 8.170 | 21,300 | -0.09(-1.09%) |
Jan 14, 2016 | 8.240 | 8.304 | 8.200 | 8.260 | 12,262 | +0.01(+0.12%) |
Jan 13, 2016 | 8.200 | 8.610 | 7.960 | 8.250 | 26,261 | +0.00(+0.00%) |
Jan 12, 2016 | 8.540 | 8.870 | 7.853 | 8.250 | 39,874 | -0.18(-2.14%) |
Jan 11, 2016 | 8.840 | 8.900 | 8.410 | 8.430 | 20,631 | -0.17(-1.98%) |
Jan 08, 2016 | 8.730 | 8.730 | 8.480 | 8.600 | 15,566 | -0.16(-1.83%) |
Jan 07, 2016 | 9.000 | 9.150 | 8.490 | 8.760 | 21,705 | -0.32(-3.52%) |
Jan 06, 2016 | 9.110 | 9.190 | 9.060 | 9.080 | 10,077 | -0.08(-0.87%) |
Jan 05, 2016 | 9.200 | 9.310 | 9.100 | 9.160 | 20,512 | -0.06(-0.65%) |
Jan 04, 2016 | 9.120 | 9.320 | 9.002 | 9.220 | 26,772 | -0.05(-0.54%) |
Dec 31, 2015 | 9.150 | 9.270 | 9.270 | 9.270 | 23,100 | +0.13(+1.42%) |
Dec 30, 2015 | 9.230 | 9.240 | 9.080 | 9.140 | 19,451 | -0.08(-0.87%) |
Dec 29, 2015 | 9.120 | 9.330 | 9.100 | 9.220 | 16,979 | +0.20(+2.22%) |
Dec 28, 2015 | 9.130 | 9.330 | 9.000 | 9.020 | 20,998 | -0.11(-1.20%) |
Dec 24, 2015 | 9.230 | 9.130 | 9.130 | 9.130 | 9,500 | -0.34(-3.59%) |
Dec 23, 2015 | 9.430 | 9.470 | 8.870 | 9.470 | 25,322 | +0.02(+0.21%) |
Dec 22, 2015 | 8.910 | 9.960 | 8.790 | 9.450 | 30,892 | +0.51(+5.70%) |
Dec 21, 2015 | 9.190 | 9.260 | 8.920 | 8.940 | 20,380 | -0.31(-3.35%) |
Dec 18, 2015 | 9.540 | 9.900 | 8.250 | 9.250 | 112,121 | -0.52(-5.32%) |
Dec 17, 2015 | 9.630 | 10.05 | 9.111 | 9.770 | 30,123 | +0.13(+1.40%) |
Dec 16, 2015 | 9.550 | 9.850 | 9.470 | 9.635 | 16,593 | -0.19(-1.88%) |
Dec 15, 2015 | 9.690 | 10.03 | 9.520 | 9.820 | 38,301 | +0.01(+0.10%) |
Dec 14, 2015 | 9.660 | 10.05 | 9.640 | 9.810 | 31,311 | +0.33(+3.48%) |
Dec 11, 2015 | 9.560 | 9.700 | 9.450 | 9.480 | 11,771 | -0.35(-3.56%) |
Dec 10, 2015 | 9.550 | 9.845 | 9.360 | 9.830 | 32,505 | +0.26(+2.72%) |
Dec 09, 2015 | 9.550 | 10.03 | 9.450 | 9.570 | 35,619 | -0.10(-1.03%) |
Dec 08, 2015 | 9.790 | 10.03 | 9.510 | 9.670 | 24,627 | -0.27(-2.72%) |
Dec 07, 2015 | 9.710 | 10.05 | 9.440 | 9.940 | 28,390 | +0.16(+1.64%) |
Dec 04, 2015 | 9.250 | 10.05 | 9.091 | 9.780 | 64,359 | +0.36(+3.82%) |
Dec 03, 2015 | 9.360 | 9.610 | 9.225 | 9.420 | 67,811 | -0.01(-0.11%) |
Dec 02, 2015 | 9.580 | 9.785 | 9.280 | 9.430 | 35,121 | -0.25(-2.58%) |