Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.151 | 6.173 | 6.044 | 6.080 | 6,809,032 | -0.08(-1.30%) |
Feb 26, 2016 | 6.071 | 6.204 | 6.071 | 6.160 | 7,634,351 | +0.13(+2.21%) |
Feb 25, 2016 | 5.920 | 6.089 | 5.902 | 6.027 | 3,728,623 | +0.12(+2.11%) |
Feb 24, 2016 | 5.858 | 5.947 | 5.742 | 5.902 | 3,140,532 | -0.04(-0.60%) |
Feb 23, 2016 | 6.000 | 6.044 | 5.787 | 5.938 | 8,069,590 | -0.09(-1.47%) |
Feb 22, 2016 | 6.027 | 6.084 | 5.991 | 6.027 | 9,352,871 | +0.06(+1.04%) |
Feb 19, 2016 | 6.027 | 6.071 | 5.933 | 5.964 | 5,538,636 | -0.08(-1.32%) |
Feb 18, 2016 | 6.053 | 6.062 | 5.924 | 6.044 | 2,601,987 | +0.00(+0.00%) |
Feb 17, 2016 | 6.018 | 6.089 | 5.938 | 6.044 | 4,824,901 | +0.09(+1.49%) |
Feb 16, 2016 | 6.124 | 6.158 | 5.858 | 5.956 | 7,406,635 | -0.07(-1.18%) |
Feb 12, 2016 | 5.787 | 6.027 | 6.027 | 6.027 | 6,311,183 | +0.33(+5.77%) |
Feb 11, 2016 | 5.662 | 5.741 | 5.511 | 5.698 | 4,389,865 | -0.09(-1.54%) |
Feb 10, 2016 | 5.653 | 5.880 | 5.600 | 5.787 | 7,647,868 | +0.16(+2.84%) |
Feb 09, 2016 | 5.476 | 5.680 | 5.440 | 5.627 | 8,653,413 | +0.06(+1.12%) |
Feb 08, 2016 | 5.724 | 5.813 | 5.373 | 5.564 | 8,476,712 | -0.25(-4.28%) |
Feb 05, 2016 | 5.929 | 6.027 | 5.813 | 5.813 | 5,828,378 | -0.13(-2.24%) |
Feb 04, 2016 | 5.760 | 5.973 | 5.742 | 5.947 | 7,064,185 | +0.19(+3.24%) |
Feb 03, 2016 | 5.831 | 5.831 | 5.538 | 5.760 | 6,239,208 | +0.00(+0.00%) |
Feb 02, 2016 | 5.929 | 5.929 | 5.662 | 5.760 | 10,066,329 | -0.23(-3.86%) |
Feb 01, 2016 | 5.920 | 6.071 | 5.778 | 5.991 | 10,109,988 | +0.11(+1.81%) |
Jan 29, 2016 | 5.680 | 5.884 | 5.667 | 5.884 | 9,694,444 | +0.22(+3.92%) |
Jan 28, 2016 | 5.813 | 5.822 | 5.582 | 5.662 | 7,778,394 | +0.04(+0.79%) |
Jan 27, 2016 | 5.280 | 5.778 | 5.196 | 5.618 | 16,262,295 | +0.29(+5.51%) |
Jan 26, 2016 | 5.049 | 5.324 | 5.031 | 5.324 | 11,879,648 | +0.29(+5.83%) |
Jan 25, 2016 | 5.582 | 5.609 | 5.004 | 5.031 | 14,936,084 | -0.57(-10.16%) |
Jan 22, 2016 | 5.787 | 5.813 | 5.564 | 5.600 | 13,718,105 | -0.05(-0.94%) |
Jan 21, 2016 | 6.347 | 6.391 | 5.644 | 5.653 | 22,227,412 | -0.84(-12.88%) |
Jan 20, 2016 | 6.356 | 6.551 | 6.129 | 6.489 | 8,117,293 | -0.03(-0.41%) |
Jan 19, 2016 | 6.596 | 6.711 | 6.453 | 6.516 | 7,220,408 | -0.07(-1.08%) |
Jan 15, 2016 | 6.533 | 6.587 | 6.587 | 6.587 | 7,829,831 | -0.15(-2.24%) |
Jan 14, 2016 | 6.756 | 6.840 | 6.516 | 6.738 | 7,707,132 | +0.01(+0.13%) |
Jan 13, 2016 | 6.836 | 6.960 | 6.658 | 6.729 | 7,920,971 | -0.11(-1.56%) |
Jan 12, 2016 | 6.995 | 7.049 | 6.684 | 6.836 | 8,842,381 | -0.11(-1.54%) |
Jan 11, 2016 | 7.058 | 7.138 | 6.907 | 6.942 | 10,292,261 | -0.07(-1.01%) |
Jan 08, 2016 | 7.307 | 7.342 | 6.964 | 7.013 | 5,136,177 | -0.26(-3.55%) |
Jan 07, 2016 | 7.351 | 7.493 | 7.240 | 7.271 | 5,269,214 | -0.22(-2.97%) |
Jan 06, 2016 | 7.600 | 7.680 | 7.467 | 7.493 | 4,615,669 | -0.20(-2.66%) |
Jan 05, 2016 | 7.707 | 7.751 | 7.644 | 7.698 | 6,062,804 | +0.03(+0.35%) |
Jan 04, 2016 | 7.724 | 7.724 | 7.591 | 7.671 | 5,602,394 | -0.18(-2.26%) |
Dec 31, 2015 | 7.911 | 7.849 | 7.849 | 7.849 | 5,873,892 | -0.07(-0.90%) |
Dec 30, 2015 | 7.991 | 8.000 | 7.795 | 7.920 | 3,889,181 | -0.10(-1.22%) |
Dec 29, 2015 | 8.036 | 8.053 | 7.964 | 8.018 | 2,654,129 | +0.04(+0.56%) |
Dec 28, 2015 | 8.053 | 8.062 | 7.929 | 7.973 | 2,094,092 | -0.10(-1.21%) |
Dec 24, 2015 | 8.018 | 8.071 | 8.071 | 8.071 | 4,140,030 | +0.01(+0.11%) |
Dec 23, 2015 | 8.107 | 8.133 | 8.036 | 8.062 | 2,735,692 | +0.02(+0.22%) |
Dec 22, 2015 | 7.911 | 8.062 | 7.893 | 8.044 | 6,588,140 | +0.14(+1.80%) |
Dec 21, 2015 | 7.867 | 7.911 | 7.822 | 7.902 | 3,707,058 | +0.06(+0.79%) |
Dec 18, 2015 | 7.955 | 8.053 | 7.831 | 7.840 | 8,976,743 | -0.12(-1.56%) |
Dec 17, 2015 | 8.018 | 8.062 | 7.884 | 7.964 | 4,943,675 | -0.02(-0.22%) |
Dec 16, 2015 | 8.142 | 8.187 | 7.929 | 7.982 | 8,534,064 | -0.08(-0.99%) |
Dec 15, 2015 | 8.062 | 8.133 | 8.018 | 8.062 | 4,783,792 | +0.03(+0.33%) |
Dec 14, 2015 | 8.089 | 8.204 | 7.902 | 8.036 | 5,361,004 | -0.05(-0.66%) |
Dec 11, 2015 | 8.151 | 8.275 | 8.062 | 8.089 | 6,165,987 | -0.20(-2.47%) |
Dec 10, 2015 | 8.204 | 8.404 | 8.178 | 8.293 | 3,750,707 | +0.08(+0.97%) |
Dec 09, 2015 | 8.116 | 8.289 | 8.111 | 8.213 | 3,439,447 | +0.06(+0.76%) |
Dec 08, 2015 | 8.178 | 8.222 | 8.009 | 8.151 | 2,966,909 | -0.11(-1.29%) |
Dec 07, 2015 | 8.347 | 8.400 | 8.213 | 8.258 | 2,840,204 | -0.12(-1.38%) |
Dec 04, 2015 | 8.204 | 8.400 | 8.195 | 8.373 | 6,331,145 | +0.16(+1.95%) |
Dec 03, 2015 | 8.498 | 8.507 | 8.195 | 8.213 | 3,947,277 | -0.26(-3.04%) |
Dec 02, 2015 | 8.560 | 8.587 | 8.453 | 8.471 | 3,366,847 | -0.11(-1.24%) |