Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.270 | 6.540 | 6.200 | 6.230 | 205,543 | -0.04(-0.64%) |
Feb 26, 2016 | 6.260 | 6.390 | 6.150 | 6.270 | 74,711 | +0.07(+1.13%) |
Feb 25, 2016 | 6.200 | 6.390 | 6.030 | 6.200 | 82,075 | +0.00(+0.00%) |
Feb 24, 2016 | 6.170 | 6.320 | 6.135 | 6.200 | 70,492 | -0.05(-0.80%) |
Feb 23, 2016 | 6.270 | 6.500 | 6.030 | 6.250 | 97,296 | -0.05(-0.79%) |
Feb 22, 2016 | 6.320 | 6.420 | 6.240 | 6.300 | 120,523 | +0.03(+0.48%) |
Feb 19, 2016 | 6.240 | 6.320 | 6.000 | 6.270 | 118,157 | +0.02(+0.32%) |
Feb 18, 2016 | 6.480 | 6.480 | 6.240 | 6.250 | 101,911 | -0.26(-3.99%) |
Feb 17, 2016 | 6.370 | 6.530 | 6.290 | 6.510 | 170,855 | +0.21(+3.33%) |
Feb 16, 2016 | 6.350 | 6.549 | 6.260 | 6.300 | 151,857 | +0.02(+0.32%) |
Feb 12, 2016 | 6.310 | 6.280 | 6.280 | 6.280 | 115,700 | +0.04(+0.64%) |
Feb 11, 2016 | 6.180 | 6.390 | 6.010 | 6.240 | 698,823 | -0.02(-0.32%) |
Feb 10, 2016 | 6.250 | 6.430 | 6.220 | 6.260 | 133,000 | +0.07(+1.13%) |
Feb 09, 2016 | 6.110 | 6.360 | 6.110 | 6.190 | 78,334 | -0.01(-0.16%) |
Feb 08, 2016 | 6.110 | 6.260 | 6.040 | 6.200 | 148,420 | +0.03(+0.49%) |
Feb 05, 2016 | 6.490 | 6.500 | 6.140 | 6.170 | 178,158 | -0.33(-5.08%) |
Feb 04, 2016 | 6.480 | 6.540 | 6.460 | 6.500 | 230,759 | +0.01(+0.15%) |
Feb 03, 2016 | 6.420 | 6.488 | 6.290 | 6.490 | 295,728 | +0.13(+2.04%) |
Feb 02, 2016 | 6.440 | 6.550 | 6.310 | 6.360 | 195,753 | -0.13(-2.00%) |
Feb 01, 2016 | 6.490 | 6.560 | 6.420 | 6.490 | 113,101 | -0.04(-0.61%) |
Jan 29, 2016 | 6.450 | 6.600 | 6.410 | 6.530 | 206,338 | +0.06(+0.93%) |
Jan 28, 2016 | 6.600 | 6.750 | 6.440 | 6.470 | 83,942 | -0.07(-1.07%) |
Jan 27, 2016 | 6.660 | 6.740 | 6.470 | 6.540 | 123,794 | -0.16(-2.39%) |
Jan 26, 2016 | 6.810 | 6.820 | 6.600 | 6.700 | 179,620 | -0.05(-0.74%) |
Jan 25, 2016 | 6.830 | 7.030 | 6.730 | 6.750 | 170,969 | -0.13(-1.89%) |
Jan 22, 2016 | 6.980 | 7.220 | 6.770 | 6.880 | 154,685 | +0.01(+0.15%) |
Jan 21, 2016 | 7.110 | 7.110 | 6.830 | 6.870 | 85,721 | -0.20(-2.83%) |
Jan 20, 2016 | 6.710 | 7.190 | 6.710 | 7.070 | 152,201 | +0.29(+4.28%) |
Jan 19, 2016 | 6.900 | 6.930 | 6.670 | 6.780 | 104,519 | -0.01(-0.15%) |
Jan 15, 2016 | 6.620 | 6.790 | 6.790 | 6.790 | 179,800 | -0.04(-0.59%) |
Jan 14, 2016 | 6.840 | 7.060 | 6.790 | 6.830 | 110,840 | +0.04(+0.59%) |
Jan 13, 2016 | 6.960 | 7.170 | 6.640 | 6.790 | 104,353 | -0.11(-1.59%) |
Jan 12, 2016 | 6.950 | 7.090 | 6.850 | 6.900 | 97,511 | +0.04(+0.58%) |
Jan 11, 2016 | 6.870 | 6.990 | 6.810 | 6.860 | 104,765 | +0.01(+0.15%) |
Jan 08, 2016 | 6.850 | 7.050 | 6.780 | 6.850 | 221,891 | +0.04(+0.59%) |
Jan 07, 2016 | 7.040 | 7.102 | 6.800 | 6.810 | 337,213 | -0.24(-3.40%) |
Jan 06, 2016 | 7.040 | 7.150 | 7.040 | 7.050 | 80,582 | -0.06(-0.84%) |
Jan 05, 2016 | 7.180 | 7.250 | 7.060 | 7.110 | 79,752 | -0.01(-0.14%) |
Jan 04, 2016 | 7.140 | 7.220 | 7.040 | 7.120 | 234,034 | -0.02(-0.28%) |
Dec 31, 2015 | 7.140 | 7.140 | 7.140 | 7.140 | 94,500 | -0.02(-0.28%) |
Dec 30, 2015 | 7.280 | 7.440 | 7.100 | 7.160 | 79,048 | -0.11(-1.51%) |
Dec 29, 2015 | 7.210 | 7.420 | 7.210 | 7.270 | 35,143 | +0.12(+1.68%) |
Dec 28, 2015 | 7.390 | 7.480 | 7.110 | 7.150 | 66,109 | -0.24(-3.25%) |
Dec 24, 2015 | 7.560 | 7.390 | 7.390 | 7.390 | 30,700 | -0.13(-1.73%) |
Dec 23, 2015 | 7.580 | 7.600 | 7.450 | 7.520 | 46,541 | +0.06(+0.80%) |
Dec 22, 2015 | 7.420 | 7.550 | 7.200 | 7.460 | 65,152 | +0.05(+0.67%) |
Dec 21, 2015 | 7.410 | 7.440 | 7.280 | 7.410 | 55,241 | +0.00(+0.00%) |
Dec 18, 2015 | 7.570 | 7.770 | 7.360 | 7.410 | 176,448 | -0.20(-2.63%) |
Dec 17, 2015 | 7.810 | 7.920 | 7.580 | 7.610 | 44,778 | -0.16(-2.06%) |
Dec 16, 2015 | 7.660 | 7.820 | 7.610 | 7.770 | 40,852 | +0.21(+2.78%) |
Dec 15, 2015 | 7.610 | 7.690 | 7.460 | 7.560 | 77,208 | -0.01(-0.13%) |
Dec 14, 2015 | 7.630 | 7.740 | 7.460 | 7.570 | 91,010 | -0.01(-0.13%) |
Dec 11, 2015 | 7.830 | 8.070 | 7.580 | 7.580 | 99,255 | -0.47(-5.84%) |
Dec 10, 2015 | 7.990 | 8.190 | 7.960 | 8.050 | 61,903 | -0.03(-0.37%) |
Dec 09, 2015 | 8.070 | 8.165 | 7.970 | 8.080 | 70,471 | -0.04(-0.49%) |
Dec 08, 2015 | 8.050 | 8.210 | 8.040 | 8.120 | 40,131 | -0.05(-0.61%) |
Dec 07, 2015 | 8.160 | 8.190 | 7.970 | 8.170 | 78,478 | -0.02(-0.24%) |
Dec 04, 2015 | 7.890 | 8.210 | 7.780 | 8.190 | 98,714 | +0.28(+3.54%) |
Dec 03, 2015 | 8.140 | 8.190 | 7.840 | 7.910 | 70,522 | -0.18(-2.22%) |
Dec 02, 2015 | 8.200 | 8.210 | 8.050 | 8.090 | 60,552 | -0.13(-1.58%) |