Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.431 | 7.518 | 7.378 | 7.393 | 5,673,795 | -0.05(-0.71%) |
Feb 26, 2016 | 7.552 | 7.650 | 7.393 | 7.446 | 6,128,521 | -0.08(-1.00%) |
Feb 25, 2016 | 7.567 | 7.605 | 7.182 | 7.522 | 9,045,674 | -0.05(-0.60%) |
Feb 24, 2016 | 7.167 | 7.650 | 7.031 | 7.567 | 9,529,010 | +0.34(+4.70%) |
Feb 23, 2016 | 7.326 | 7.382 | 7.175 | 7.227 | 5,533,052 | -0.16(-2.15%) |
Feb 22, 2016 | 7.288 | 7.393 | 7.190 | 7.386 | 6,320,279 | +0.29(+4.04%) |
Feb 19, 2016 | 7.273 | 7.273 | 7.046 | 7.099 | 5,661,289 | -0.22(-2.99%) |
Feb 18, 2016 | 7.273 | 7.363 | 7.167 | 7.318 | 5,714,415 | +0.06(+0.83%) |
Feb 17, 2016 | 7.122 | 7.348 | 7.073 | 7.258 | 8,480,718 | +0.18(+2.56%) |
Feb 16, 2016 | 7.001 | 7.137 | 6.941 | 7.077 | 6,235,912 | +0.16(+2.29%) |
Feb 12, 2016 | 6.797 | 6.918 | 6.918 | 6.918 | 8,144,685 | +0.13(+1.89%) |
Feb 11, 2016 | 7.077 | 7.087 | 6.767 | 6.790 | 11,460,133 | -0.40(-5.56%) |
Feb 10, 2016 | 7.167 | 7.258 | 6.978 | 7.190 | 5,631,724 | +0.02(+0.21%) |
Feb 09, 2016 | 7.039 | 7.273 | 6.941 | 7.175 | 7,330,491 | +0.05(+0.74%) |
Feb 08, 2016 | 7.303 | 7.326 | 7.031 | 7.122 | 7,973,271 | -0.23(-3.18%) |
Feb 05, 2016 | 7.197 | 7.522 | 7.197 | 7.356 | 10,786,510 | -0.04(-0.51%) |
Feb 04, 2016 | 7.318 | 7.627 | 7.318 | 7.393 | 11,074,141 | +0.04(+0.51%) |
Feb 03, 2016 | 7.099 | 7.386 | 7.061 | 7.356 | 12,210,689 | +0.35(+4.95%) |
Feb 02, 2016 | 7.061 | 7.160 | 6.994 | 7.009 | 10,292,830 | -0.13(-1.80%) |
Feb 01, 2016 | 7.144 | 7.197 | 7.016 | 7.137 | 8,038,616 | -0.03(-0.42%) |
Jan 29, 2016 | 6.880 | 7.175 | 6.873 | 7.167 | 15,185,233 | +0.34(+4.97%) |
Jan 28, 2016 | 6.872 | 6.962 | 6.777 | 6.828 | 7,180,566 | +0.06(+0.88%) |
Jan 27, 2016 | 6.738 | 6.865 | 6.679 | 6.768 | 6,324,112 | +0.03(+0.44%) |
Jan 26, 2016 | 6.567 | 6.783 | 6.567 | 6.738 | 5,865,517 | +0.22(+3.43%) |
Jan 25, 2016 | 6.805 | 6.850 | 6.515 | 6.515 | 9,773,936 | -0.32(-4.69%) |
Jan 22, 2016 | 6.917 | 6.999 | 6.764 | 6.835 | 7,236,521 | +0.04(+0.66%) |
Jan 21, 2016 | 6.440 | 6.910 | 6.403 | 6.790 | 14,076,589 | +0.37(+5.68%) |
Jan 20, 2016 | 6.410 | 6.485 | 6.127 | 6.425 | 13,309,227 | -0.07(-1.15%) |
Jan 19, 2016 | 6.440 | 6.578 | 6.283 | 6.500 | 11,855,505 | +0.13(+2.11%) |
Jan 15, 2016 | 6.433 | 6.365 | 6.365 | 6.365 | 11,532,648 | -0.23(-3.50%) |
Jan 14, 2016 | 6.455 | 6.626 | 6.343 | 6.597 | 14,137,906 | +0.16(+2.43%) |
Jan 13, 2016 | 6.559 | 6.768 | 6.388 | 6.440 | 11,386,159 | -0.08(-1.26%) |
Jan 12, 2016 | 6.783 | 6.790 | 6.470 | 6.522 | 8,261,275 | -0.21(-3.10%) |
Jan 11, 2016 | 6.798 | 6.872 | 6.563 | 6.731 | 9,936,350 | -0.07(-1.10%) |
Jan 08, 2016 | 6.716 | 6.857 | 6.544 | 6.805 | 10,968,565 | +0.10(+1.44%) |
Jan 07, 2016 | 6.775 | 6.854 | 6.701 | 6.708 | 9,931,826 | -0.17(-2.49%) |
Jan 06, 2016 | 7.006 | 7.066 | 6.857 | 6.880 | 6,155,404 | -0.25(-3.45%) |
Jan 05, 2016 | 7.059 | 7.144 | 6.917 | 7.126 | 5,894,761 | +0.10(+1.38%) |
Jan 04, 2016 | 7.036 | 7.064 | 6.872 | 7.029 | 6,457,839 | -0.10(-1.46%) |
Dec 31, 2015 | 7.081 | 7.133 | 7.133 | 7.133 | 6,788,835 | +0.05(+0.74%) |
Dec 30, 2015 | 7.163 | 7.200 | 7.081 | 7.081 | 4,160,502 | -0.08(-1.14%) |
Dec 29, 2015 | 7.118 | 7.185 | 7.059 | 7.163 | 4,110,650 | +0.11(+1.59%) |
Dec 28, 2015 | 7.126 | 7.178 | 6.999 | 7.051 | 5,027,993 | -0.09(-1.25%) |
Dec 24, 2015 | 7.103 | 7.141 | 7.141 | 7.141 | 2,036,838 | +0.03(+0.42%) |
Dec 23, 2015 | 6.947 | 7.141 | 6.939 | 7.111 | 5,468,292 | +0.19(+2.69%) |
Dec 22, 2015 | 6.850 | 6.939 | 6.813 | 6.925 | 6,805,527 | +0.10(+1.42%) |
Dec 21, 2015 | 6.768 | 6.917 | 6.716 | 6.828 | 8,600,996 | +0.07(+1.10%) |
Dec 18, 2015 | 6.835 | 6.843 | 6.664 | 6.753 | 14,511,615 | -0.10(-1.52%) |
Dec 17, 2015 | 6.984 | 7.081 | 6.828 | 6.857 | 6,941,096 | -0.13(-1.81%) |
Dec 16, 2015 | 6.925 | 6.999 | 6.805 | 6.984 | 8,573,574 | +0.09(+1.30%) |
Dec 15, 2015 | 6.634 | 6.977 | 6.626 | 6.895 | 12,865,331 | +0.31(+4.76%) |
Dec 14, 2015 | 6.746 | 6.820 | 6.529 | 6.582 | 10,936,505 | -0.10(-1.56%) |
Dec 11, 2015 | 6.835 | 6.857 | 6.675 | 6.686 | 6,746,825 | -0.23(-3.34%) |
Dec 10, 2015 | 6.902 | 6.969 | 6.828 | 6.917 | 5,153,747 | +0.01(+0.22%) |
Dec 09, 2015 | 6.850 | 7.029 | 6.820 | 6.902 | 6,248,550 | +0.04(+0.65%) |
Dec 08, 2015 | 6.790 | 6.910 | 6.761 | 6.857 | 6,931,310 | -0.01(-0.11%) |
Dec 07, 2015 | 6.902 | 6.932 | 6.679 | 6.865 | 8,105,542 | -0.08(-1.18%) |
Dec 04, 2015 | 7.096 | 7.156 | 6.932 | 6.947 | 9,544,997 | -0.15(-2.10%) |
Dec 03, 2015 | 7.126 | 7.267 | 7.081 | 7.096 | 10,999,168 | -0.06(-0.83%) |
Dec 02, 2015 | 7.446 | 7.454 | 7.156 | 7.156 | 8,750,135 | -0.28(-3.81%) |