Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.850 | 7.020 | 6.850 | 6.950 | 335,434 | +0.07(+1.02%) |
Feb 26, 2016 | 6.930 | 7.010 | 6.850 | 6.880 | 210,844 | +0.00(+0.00%) |
Feb 25, 2016 | 6.780 | 7.070 | 6.700 | 6.880 | 313,586 | +0.07(+1.03%) |
Feb 24, 2016 | 6.530 | 6.940 | 6.490 | 6.810 | 515,637 | +0.18(+2.71%) |
Feb 23, 2016 | 6.330 | 6.670 | 6.290 | 6.630 | 554,448 | +0.29(+4.57%) |
Feb 22, 2016 | 5.990 | 6.368 | 5.990 | 6.340 | 735,692 | +0.40(+6.73%) |
Feb 19, 2016 | 5.820 | 6.010 | 5.820 | 5.940 | 261,334 | +0.10(+1.71%) |
Feb 18, 2016 | 5.930 | 6.000 | 5.790 | 5.840 | 229,683 | -0.10(-1.68%) |
Feb 17, 2016 | 6.000 | 6.200 | 5.830 | 5.940 | 371,585 | -0.05(-0.83%) |
Feb 16, 2016 | 5.770 | 6.050 | 5.760 | 5.990 | 387,306 | +0.32(+5.64%) |
Feb 12, 2016 | 5.910 | 5.670 | 5.670 | 5.670 | 372,500 | -0.24(-4.06%) |
Feb 11, 2016 | 6.030 | 6.070 | 5.755 | 5.910 | 600,188 | -0.25(-4.06%) |
Feb 10, 2016 | 6.910 | 7.070 | 6.000 | 6.160 | 982,507 | -1.07(-14.80%) |
Feb 09, 2016 | 7.240 | 7.510 | 7.150 | 7.230 | 239,482 | -0.16(-2.17%) |
Feb 08, 2016 | 7.250 | 7.450 | 7.185 | 7.390 | 218,940 | +0.05(+0.68%) |
Feb 05, 2016 | 7.470 | 7.520 | 7.340 | 7.340 | 205,142 | -0.16(-2.13%) |
Feb 04, 2016 | 7.400 | 7.680 | 7.360 | 7.500 | 247,008 | +0.09(+1.21%) |
Feb 03, 2016 | 7.500 | 7.590 | 7.380 | 7.410 | 264,635 | -0.01(-0.13%) |
Feb 02, 2016 | 7.710 | 7.820 | 7.380 | 7.420 | 208,585 | -0.41(-5.24%) |
Feb 01, 2016 | 7.570 | 7.870 | 7.530 | 7.830 | 244,982 | +0.15(+1.95%) |
Jan 29, 2016 | 7.630 | 7.760 | 7.570 | 7.680 | 286,465 | +0.11(+1.45%) |
Jan 28, 2016 | 7.510 | 7.720 | 7.430 | 7.570 | 182,885 | +0.13(+1.75%) |
Jan 27, 2016 | 7.540 | 7.630 | 7.400 | 7.440 | 207,049 | -0.14(-1.85%) |
Jan 26, 2016 | 7.290 | 7.610 | 7.200 | 7.580 | 136,831 | +0.35(+4.84%) |
Jan 25, 2016 | 7.370 | 7.510 | 7.180 | 7.230 | 244,933 | -0.21(-2.82%) |
Jan 22, 2016 | 7.360 | 7.510 | 7.260 | 7.440 | 251,971 | +0.21(+2.90%) |
Jan 21, 2016 | 7.130 | 7.310 | 7.050 | 7.230 | 191,230 | +0.09(+1.26%) |
Jan 20, 2016 | 7.050 | 7.245 | 6.750 | 7.140 | 252,125 | +0.10(+1.42%) |
Jan 19, 2016 | 7.290 | 7.350 | 6.980 | 7.040 | 188,383 | -0.17(-2.36%) |
Jan 15, 2016 | 7.190 | 7.210 | 7.210 | 7.210 | 164,600 | -0.21(-2.83%) |
Jan 14, 2016 | 7.230 | 7.520 | 7.180 | 7.420 | 165,368 | +0.21(+2.91%) |
Jan 13, 2016 | 7.620 | 7.720 | 7.165 | 7.210 | 264,699 | -0.41(-5.38%) |
Jan 12, 2016 | 7.740 | 7.780 | 7.510 | 7.620 | 207,109 | -0.07(-0.91%) |
Jan 11, 2016 | 7.570 | 7.820 | 7.550 | 7.690 | 290,099 | +0.13(+1.72%) |
Jan 08, 2016 | 7.570 | 7.780 | 7.300 | 7.560 | 392,094 | +0.62(+8.93%) |
Jan 07, 2016 | 7.150 | 7.200 | 6.940 | 6.940 | 157,360 | -0.33(-4.54%) |
Jan 06, 2016 | 7.230 | 7.430 | 7.190 | 7.270 | 248,155 | -0.07(-0.95%) |
Jan 05, 2016 | 7.630 | 7.640 | 7.270 | 7.340 | 330,971 | -0.30(-3.93%) |
Jan 04, 2016 | 7.710 | 7.865 | 7.460 | 7.640 | 319,512 | -0.23(-2.92%) |
Dec 31, 2015 | 7.830 | 7.870 | 7.870 | 7.870 | 169,100 | -0.03(-0.38%) |
Dec 30, 2015 | 7.960 | 8.110 | 7.890 | 7.900 | 172,638 | -0.10(-1.25%) |
Dec 29, 2015 | 7.840 | 8.090 | 7.830 | 8.000 | 151,281 | +0.19(+2.43%) |
Dec 28, 2015 | 7.870 | 7.940 | 7.800 | 7.810 | 136,225 | -0.10(-1.26%) |
Dec 24, 2015 | 7.870 | 7.910 | 7.910 | 7.910 | 124,600 | +0.04(+0.51%) |
Dec 23, 2015 | 7.760 | 7.970 | 7.760 | 7.870 | 139,190 | +0.13(+1.68%) |
Dec 22, 2015 | 7.500 | 7.750 | 7.500 | 7.740 | 205,946 | +0.23(+3.06%) |
Dec 21, 2015 | 7.430 | 7.550 | 7.430 | 7.510 | 163,083 | +0.11(+1.49%) |
Dec 18, 2015 | 7.400 | 7.580 | 7.360 | 7.400 | 581,261 | +0.02(+0.27%) |
Dec 17, 2015 | 7.580 | 7.660 | 7.370 | 7.380 | 268,363 | -0.12(-1.60%) |
Dec 16, 2015 | 7.440 | 7.730 | 7.415 | 7.500 | 299,652 | +0.06(+0.81%) |
Dec 15, 2015 | 7.380 | 7.540 | 7.310 | 7.440 | 213,656 | +0.11(+1.50%) |
Dec 14, 2015 | 7.450 | 7.500 | 7.300 | 7.330 | 199,868 | -0.12(-1.61%) |
Dec 11, 2015 | 7.330 | 7.520 | 7.320 | 7.450 | 277,794 | -0.02(-0.27%) |
Dec 10, 2015 | 7.200 | 7.580 | 7.120 | 7.470 | 203,269 | +0.20(+2.75%) |
Dec 09, 2015 | 7.300 | 7.450 | 7.199 | 7.270 | 192,132 | -0.03(-0.41%) |
Dec 08, 2015 | 7.340 | 7.350 | 7.225 | 7.300 | 324,434 | -0.15(-2.01%) |
Dec 07, 2015 | 7.740 | 7.800 | 7.430 | 7.450 | 322,192 | -0.32(-4.12%) |
Dec 04, 2015 | 7.750 | 7.860 | 7.735 | 7.770 | 189,720 | -0.02(-0.26%) |
Dec 03, 2015 | 7.990 | 8.070 | 7.790 | 7.790 | 234,284 | -0.21(-2.62%) |
Dec 02, 2015 | 7.830 | 8.060 | 7.830 | 8.000 | 326,620 | +0.16(+2.04%) |