Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.184 | 6.207 | 6.077 | 6.113 | 6,772,279 | -0.08(-1.30%) |
Feb 26, 2016 | 6.104 | 6.238 | 6.104 | 6.193 | 7,593,144 | +0.13(+2.21%) |
Feb 25, 2016 | 5.952 | 6.122 | 5.934 | 6.059 | 3,708,498 | +0.13(+2.11%) |
Feb 24, 2016 | 5.890 | 5.979 | 5.773 | 5.934 | 3,123,581 | -0.04(-0.60%) |
Feb 23, 2016 | 6.033 | 6.077 | 5.818 | 5.970 | 8,026,033 | -0.09(-1.47%) |
Feb 22, 2016 | 6.059 | 6.117 | 6.024 | 6.059 | 9,302,388 | +0.06(+1.04%) |
Feb 19, 2016 | 6.059 | 6.104 | 5.965 | 5.997 | 5,508,741 | -0.08(-1.32%) |
Feb 18, 2016 | 6.086 | 6.095 | 5.957 | 6.077 | 2,587,943 | +0.00(+0.00%) |
Feb 17, 2016 | 6.050 | 6.122 | 5.970 | 6.077 | 4,798,858 | +0.09(+1.49%) |
Feb 16, 2016 | 6.158 | 6.191 | 5.889 | 5.988 | 7,366,657 | -0.07(-1.18%) |
Feb 12, 2016 | 5.818 | 6.059 | 6.059 | 6.059 | 6,277,118 | +0.33(+5.77%) |
Feb 11, 2016 | 5.693 | 5.773 | 5.541 | 5.729 | 4,366,170 | -0.09(-1.54%) |
Feb 10, 2016 | 5.684 | 5.912 | 5.630 | 5.818 | 7,606,588 | +0.16(+2.84%) |
Feb 09, 2016 | 5.505 | 5.711 | 5.469 | 5.657 | 8,606,705 | +0.06(+1.12%) |
Feb 08, 2016 | 5.755 | 5.845 | 5.402 | 5.595 | 8,430,959 | -0.25(-4.28%) |
Feb 05, 2016 | 5.961 | 6.059 | 5.845 | 5.845 | 5,796,919 | -0.13(-2.24%) |
Feb 04, 2016 | 5.791 | 6.006 | 5.773 | 5.979 | 7,026,055 | +0.19(+3.24%) |
Feb 03, 2016 | 5.863 | 5.863 | 5.568 | 5.791 | 6,205,532 | +0.00(+0.00%) |
Feb 02, 2016 | 5.961 | 5.961 | 5.693 | 5.791 | 10,011,995 | -0.23(-3.86%) |
Feb 01, 2016 | 5.952 | 6.104 | 5.809 | 6.024 | 10,055,418 | +0.11(+1.81%) |
Jan 29, 2016 | 5.711 | 5.916 | 5.697 | 5.916 | 9,642,117 | +0.22(+3.92%) |
Jan 28, 2016 | 5.845 | 5.854 | 5.612 | 5.693 | 7,736,409 | +0.04(+0.79%) |
Jan 27, 2016 | 5.309 | 5.809 | 5.224 | 5.648 | 16,174,518 | +0.29(+5.51%) |
Jan 26, 2016 | 5.076 | 5.353 | 5.058 | 5.353 | 11,815,527 | +0.29(+5.83%) |
Jan 25, 2016 | 5.612 | 5.639 | 5.032 | 5.058 | 14,855,465 | -0.57(-10.16%) |
Jan 22, 2016 | 5.818 | 5.845 | 5.595 | 5.630 | 13,644,060 | -0.05(-0.94%) |
Jan 21, 2016 | 6.381 | 6.426 | 5.675 | 5.684 | 22,107,436 | -0.84(-12.88%) |
Jan 20, 2016 | 6.390 | 6.587 | 6.162 | 6.524 | 8,073,480 | -0.03(-0.41%) |
Jan 19, 2016 | 6.631 | 6.747 | 6.488 | 6.551 | 7,181,435 | -0.07(-1.08%) |
Jan 15, 2016 | 6.569 | 6.622 | 6.622 | 6.622 | 7,787,569 | -0.15(-2.24%) |
Jan 14, 2016 | 6.792 | 6.877 | 6.551 | 6.774 | 7,665,532 | +0.01(+0.13%) |
Jan 13, 2016 | 6.873 | 6.998 | 6.694 | 6.765 | 7,878,216 | -0.11(-1.56%) |
Jan 12, 2016 | 7.033 | 7.087 | 6.721 | 6.873 | 8,794,653 | -0.11(-1.54%) |
Jan 11, 2016 | 7.096 | 7.176 | 6.944 | 6.980 | 10,236,707 | -0.07(-1.01%) |
Jan 08, 2016 | 7.346 | 7.382 | 7.002 | 7.051 | 5,108,454 | -0.26(-3.55%) |
Jan 07, 2016 | 7.391 | 7.534 | 7.279 | 7.311 | 5,240,773 | -0.22(-2.97%) |
Jan 06, 2016 | 7.641 | 7.722 | 7.507 | 7.534 | 4,590,755 | -0.21(-2.66%) |
Jan 05, 2016 | 7.748 | 7.793 | 7.686 | 7.739 | 6,030,079 | +0.03(+0.35%) |
Jan 04, 2016 | 7.766 | 7.766 | 7.632 | 7.713 | 5,572,155 | -0.18(-2.26%) |
Dec 31, 2015 | 7.954 | 7.891 | 7.891 | 7.891 | 5,842,187 | -0.07(-0.90%) |
Dec 30, 2015 | 8.034 | 8.043 | 7.838 | 7.963 | 3,868,189 | -0.10(-1.22%) |
Dec 29, 2015 | 8.079 | 8.097 | 8.008 | 8.061 | 2,639,803 | +0.04(+0.56%) |
Dec 28, 2015 | 8.097 | 8.106 | 7.972 | 8.017 | 2,082,789 | -0.10(-1.21%) |
Dec 24, 2015 | 8.061 | 8.115 | 8.115 | 8.115 | 4,117,683 | +0.01(+0.11%) |
Dec 23, 2015 | 8.151 | 8.177 | 8.079 | 8.106 | 2,720,926 | +0.02(+0.22%) |
Dec 22, 2015 | 7.954 | 8.106 | 7.936 | 8.088 | 6,552,580 | +0.14(+1.80%) |
Dec 21, 2015 | 7.909 | 7.954 | 7.865 | 7.945 | 3,687,049 | +0.06(+0.79%) |
Dec 18, 2015 | 7.999 | 8.097 | 7.874 | 7.882 | 8,928,290 | -0.13(-1.56%) |
Dec 17, 2015 | 8.061 | 8.106 | 7.927 | 8.008 | 4,916,991 | -0.02(-0.22%) |
Dec 16, 2015 | 8.186 | 8.231 | 7.972 | 8.025 | 8,488,001 | -0.08(-0.99%) |
Dec 15, 2015 | 8.106 | 8.177 | 8.061 | 8.106 | 4,757,971 | +0.03(+0.33%) |
Dec 14, 2015 | 8.133 | 8.249 | 7.945 | 8.079 | 5,332,068 | -0.05(-0.66%) |
Dec 11, 2015 | 8.195 | 8.320 | 8.106 | 8.133 | 6,132,706 | -0.21(-2.47%) |
Dec 10, 2015 | 8.249 | 8.450 | 8.222 | 8.338 | 3,730,462 | +0.08(+0.97%) |
Dec 09, 2015 | 8.160 | 8.334 | 8.155 | 8.258 | 3,420,882 | +0.06(+0.76%) |
Dec 08, 2015 | 8.222 | 8.267 | 8.052 | 8.195 | 2,950,895 | -0.11(-1.29%) |
Dec 07, 2015 | 8.392 | 8.446 | 8.258 | 8.303 | 2,824,874 | -0.12(-1.38%) |
Dec 04, 2015 | 8.249 | 8.446 | 8.240 | 8.419 | 6,296,972 | +0.16(+1.95%) |
Dec 03, 2015 | 8.544 | 8.553 | 8.240 | 8.258 | 3,925,972 | -0.26(-3.04%) |
Dec 02, 2015 | 8.606 | 8.633 | 8.499 | 8.517 | 3,348,675 | -0.11(-1.24%) |