Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.040 | 6.280 | 6.010 | 6.110 | 182,492 | +0.10(+1.66%) |
Feb 26, 2016 | 6.160 | 6.240 | 5.940 | 6.010 | 205,221 | -0.13(-2.12%) |
Feb 25, 2016 | 5.700 | 6.200 | 5.660 | 6.140 | 214,341 | +0.48(+8.48%) |
Feb 24, 2016 | 5.470 | 5.810 | 5.340 | 5.660 | 202,513 | +0.10(+1.80%) |
Feb 23, 2016 | 5.550 | 5.670 | 5.420 | 5.560 | 121,299 | -0.02(-0.36%) |
Feb 22, 2016 | 5.590 | 5.800 | 5.480 | 5.580 | 103,683 | +0.03(+0.54%) |
Feb 19, 2016 | 5.560 | 5.610 | 5.425 | 5.550 | 112,907 | -0.03(-0.54%) |
Feb 18, 2016 | 5.740 | 5.740 | 5.430 | 5.580 | 241,735 | -0.15(-2.62%) |
Feb 17, 2016 | 5.220 | 5.750 | 5.095 | 5.730 | 332,845 | +0.58(+11.26%) |
Feb 16, 2016 | 5.060 | 5.402 | 4.840 | 5.150 | 390,755 | +0.14(+2.79%) |
Feb 12, 2016 | 5.030 | 5.010 | 5.010 | 5.010 | 237,800 | +0.02(+0.40%) |
Feb 11, 2016 | 4.890 | 5.060 | 4.750 | 4.990 | 263,757 | -0.01(-0.20%) |
Feb 10, 2016 | 5.090 | 5.200 | 4.920 | 5.000 | 376,752 | -0.08(-1.57%) |
Feb 09, 2016 | 5.100 | 5.180 | 4.980 | 5.080 | 228,200 | -0.09(-1.74%) |
Feb 08, 2016 | 5.250 | 5.490 | 5.090 | 5.170 | 259,727 | -0.16(-3.00%) |
Feb 05, 2016 | 5.470 | 5.695 | 5.260 | 5.330 | 180,842 | -0.19(-3.44%) |
Feb 04, 2016 | 5.340 | 5.710 | 5.340 | 5.520 | 181,317 | +0.14(+2.60%) |
Feb 03, 2016 | 5.520 | 5.520 | 5.220 | 5.380 | 188,606 | -0.07(-1.28%) |
Feb 02, 2016 | 5.650 | 5.690 | 5.380 | 5.450 | 219,883 | -0.28(-4.89%) |
Feb 01, 2016 | 5.810 | 5.850 | 5.610 | 5.730 | 172,789 | -0.15(-2.55%) |
Jan 29, 2016 | 5.700 | 5.930 | 5.370 | 5.880 | 267,220 | +0.18(+3.16%) |
Jan 28, 2016 | 5.600 | 5.740 | 5.480 | 5.700 | 211,029 | +0.14(+2.52%) |
Jan 27, 2016 | 5.580 | 5.680 | 5.410 | 5.560 | 203,720 | +0.05(+0.91%) |
Jan 26, 2016 | 5.410 | 5.590 | 5.270 | 5.510 | 196,698 | +0.11(+2.04%) |
Jan 25, 2016 | 5.530 | 5.650 | 5.235 | 5.400 | 122,639 | -0.13(-2.35%) |
Jan 22, 2016 | 5.680 | 5.760 | 5.290 | 5.530 | 440,616 | +0.00(+0.00%) |
Jan 21, 2016 | 5.220 | 5.670 | 5.160 | 5.530 | 317,551 | +0.33(+6.35%) |
Jan 20, 2016 | 5.340 | 5.340 | 5.120 | 5.200 | 397,805 | -0.21(-3.88%) |
Jan 19, 2016 | 5.560 | 5.700 | 5.310 | 5.410 | 272,104 | -0.05(-0.92%) |
Jan 15, 2016 | 5.400 | 5.460 | 5.460 | 5.460 | 908,500 | -0.12(-2.15%) |
Jan 14, 2016 | 5.770 | 5.910 | 5.400 | 5.580 | 423,449 | -0.17(-2.96%) |
Jan 13, 2016 | 5.710 | 6.080 | 5.290 | 5.750 | 214,962 | +0.03(+0.52%) |
Jan 12, 2016 | 5.920 | 6.040 | 5.650 | 5.720 | 190,257 | -0.14(-2.39%) |
Jan 11, 2016 | 6.020 | 6.070 | 5.790 | 5.860 | 170,227 | -0.13(-2.17%) |
Jan 08, 2016 | 6.320 | 6.335 | 5.970 | 5.990 | 220,569 | -0.27(-4.31%) |
Jan 07, 2016 | 6.540 | 6.570 | 6.240 | 6.260 | 168,508 | -0.42(-6.29%) |
Jan 06, 2016 | 6.840 | 6.930 | 6.680 | 6.680 | 210,139 | -0.31(-4.43%) |
Jan 05, 2016 | 7.000 | 7.090 | 6.810 | 6.990 | 123,070 | -0.01(-0.14%) |
Jan 04, 2016 | 7.010 | 7.130 | 6.880 | 7.000 | 367,466 | -0.20(-2.78%) |
Dec 31, 2015 | 7.220 | 7.200 | 7.200 | 7.200 | 157,000 | -0.02(-0.28%) |
Dec 30, 2015 | 7.270 | 7.290 | 7.120 | 7.220 | 114,283 | -0.09(-1.23%) |
Dec 29, 2015 | 7.330 | 7.370 | 7.200 | 7.310 | 117,421 | +0.00(+0.00%) |
Dec 28, 2015 | 7.670 | 7.670 | 7.290 | 7.310 | 113,850 | -0.38(-4.94%) |
Dec 24, 2015 | 7.540 | 7.690 | 7.690 | 7.690 | 30,700 | +0.18(+2.40%) |
Dec 23, 2015 | 7.470 | 7.680 | 7.470 | 7.510 | 99,762 | +0.09(+1.21%) |
Dec 22, 2015 | 7.310 | 7.536 | 7.210 | 7.420 | 77,307 | +0.10(+1.37%) |
Dec 21, 2015 | 7.470 | 7.470 | 7.164 | 7.320 | 159,681 | -0.12(-1.61%) |
Dec 18, 2015 | 7.430 | 7.500 | 7.290 | 7.440 | 248,252 | -0.05(-0.67%) |
Dec 17, 2015 | 7.690 | 7.690 | 7.260 | 7.490 | 180,697 | -0.12(-1.58%) |
Dec 16, 2015 | 7.190 | 7.650 | 7.184 | 7.610 | 208,574 | +0.43(+5.99%) |
Dec 15, 2015 | 7.150 | 7.300 | 7.060 | 7.180 | 172,007 | +0.10(+1.41%) |
Dec 14, 2015 | 7.230 | 7.487 | 7.040 | 7.080 | 307,589 | -0.17(-2.34%) |
Dec 11, 2015 | 7.180 | 7.370 | 7.125 | 7.250 | 225,509 | -0.04(-0.55%) |
Dec 10, 2015 | 7.320 | 7.450 | 7.220 | 7.290 | 175,776 | -0.07(-0.95%) |
Dec 09, 2015 | 7.440 | 7.560 | 7.170 | 7.360 | 215,537 | -0.10(-1.34%) |
Dec 08, 2015 | 7.430 | 7.540 | 7.200 | 7.460 | 250,818 | -0.06(-0.80%) |
Dec 07, 2015 | 7.640 | 7.640 | 7.218 | 7.520 | 368,680 | -0.20(-2.59%) |
Dec 04, 2015 | 7.720 | 7.770 | 7.580 | 7.720 | 337,345 | +0.00(+0.00%) |
Dec 03, 2015 | 7.520 | 7.730 | 7.428 | 7.720 | 341,347 | +0.21(+2.80%) |
Dec 02, 2015 | 7.610 | 7.630 | 7.420 | 7.510 | 186,911 | -0.11(-1.44%) |