Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.185 | 6.207 | 6.077 | 6.113 | 6,772,061 | -0.08(-1.30%) |
Feb 26, 2016 | 6.104 | 6.238 | 6.104 | 6.194 | 7,592,899 | +0.13(+2.21%) |
Feb 25, 2016 | 5.952 | 6.122 | 5.934 | 6.060 | 3,708,378 | +0.13(+2.11%) |
Feb 24, 2016 | 5.890 | 5.979 | 5.774 | 5.934 | 3,123,480 | -0.04(-0.60%) |
Feb 23, 2016 | 6.033 | 6.077 | 5.818 | 5.970 | 8,025,775 | -0.09(-1.47%) |
Feb 22, 2016 | 6.060 | 6.118 | 6.024 | 6.060 | 9,302,088 | +0.06(+1.04%) |
Feb 19, 2016 | 6.060 | 6.104 | 5.966 | 5.997 | 5,508,564 | -0.08(-1.32%) |
Feb 18, 2016 | 6.086 | 6.095 | 5.957 | 6.077 | 2,587,859 | +0.00(+0.00%) |
Feb 17, 2016 | 6.051 | 6.122 | 5.970 | 6.077 | 4,798,703 | +0.09(+1.49%) |
Feb 16, 2016 | 6.158 | 6.191 | 5.890 | 5.988 | 7,366,420 | -0.07(-1.18%) |
Feb 12, 2016 | 5.818 | 6.060 | 6.060 | 6.060 | 6,276,916 | +0.33(+5.77%) |
Feb 11, 2016 | 5.693 | 5.773 | 5.541 | 5.729 | 4,366,029 | -0.09(-1.54%) |
Feb 10, 2016 | 5.684 | 5.912 | 5.631 | 5.818 | 7,606,343 | +0.16(+2.84%) |
Feb 09, 2016 | 5.505 | 5.711 | 5.470 | 5.657 | 8,606,428 | +0.06(+1.12%) |
Feb 08, 2016 | 5.756 | 5.845 | 5.403 | 5.595 | 8,430,687 | -0.25(-4.28%) |
Feb 05, 2016 | 5.961 | 6.060 | 5.845 | 5.845 | 5,796,732 | -0.13(-2.24%) |
Feb 04, 2016 | 5.791 | 6.006 | 5.774 | 5.979 | 7,025,829 | +0.19(+3.24%) |
Feb 03, 2016 | 5.863 | 5.863 | 5.568 | 5.791 | 6,205,332 | +0.00(+0.00%) |
Feb 02, 2016 | 5.961 | 5.961 | 5.693 | 5.791 | 10,011,672 | -0.23(-3.86%) |
Feb 01, 2016 | 5.952 | 6.104 | 5.809 | 6.024 | 10,055,095 | +0.11(+1.81%) |
Jan 29, 2016 | 5.711 | 5.917 | 5.698 | 5.917 | 9,641,806 | +0.22(+3.92%) |
Jan 28, 2016 | 5.845 | 5.854 | 5.613 | 5.693 | 7,736,160 | +0.04(+0.79%) |
Jan 27, 2016 | 5.309 | 5.809 | 5.224 | 5.648 | 16,173,997 | +0.29(+5.51%) |
Jan 26, 2016 | 5.076 | 5.353 | 5.059 | 5.353 | 11,815,146 | +0.29(+5.83%) |
Jan 25, 2016 | 5.613 | 5.639 | 5.032 | 5.059 | 14,854,986 | -0.57(-10.16%) |
Jan 22, 2016 | 5.818 | 5.845 | 5.595 | 5.631 | 13,643,621 | -0.05(-0.94%) |
Jan 21, 2016 | 6.381 | 6.426 | 5.675 | 5.684 | 22,106,724 | -0.84(-12.88%) |
Jan 20, 2016 | 6.390 | 6.587 | 6.162 | 6.524 | 8,073,220 | -0.03(-0.41%) |
Jan 19, 2016 | 6.632 | 6.748 | 6.489 | 6.551 | 7,181,204 | -0.07(-1.08%) |
Jan 15, 2016 | 6.569 | 6.623 | 6.623 | 6.623 | 7,787,318 | -0.15(-2.24%) |
Jan 14, 2016 | 6.792 | 6.877 | 6.551 | 6.775 | 7,665,285 | +0.01(+0.13%) |
Jan 13, 2016 | 6.873 | 6.998 | 6.694 | 6.766 | 7,877,963 | -0.11(-1.56%) |
Jan 12, 2016 | 7.034 | 7.087 | 6.721 | 6.873 | 8,794,370 | -0.11(-1.54%) |
Jan 11, 2016 | 7.096 | 7.177 | 6.944 | 6.980 | 10,236,378 | -0.07(-1.01%) |
Jan 08, 2016 | 7.346 | 7.382 | 7.002 | 7.052 | 5,108,290 | -0.26(-3.55%) |
Jan 07, 2016 | 7.391 | 7.534 | 7.279 | 7.311 | 5,240,604 | -0.22(-2.97%) |
Jan 06, 2016 | 7.641 | 7.722 | 7.507 | 7.534 | 4,590,607 | -0.21(-2.66%) |
Jan 05, 2016 | 7.749 | 7.793 | 7.686 | 7.740 | 6,029,885 | +0.03(+0.35%) |
Jan 04, 2016 | 7.767 | 7.767 | 7.633 | 7.713 | 5,571,975 | -0.18(-2.27%) |
Dec 31, 2015 | 7.954 | 7.892 | 7.892 | 7.892 | 5,841,999 | -0.07(-0.90%) |
Dec 30, 2015 | 8.035 | 8.044 | 7.838 | 7.963 | 3,868,064 | -0.10(-1.22%) |
Dec 29, 2015 | 8.079 | 8.097 | 8.008 | 8.061 | 2,639,718 | +0.04(+0.56%) |
Dec 28, 2015 | 8.097 | 8.106 | 7.972 | 8.017 | 2,082,722 | -0.10(-1.21%) |
Dec 24, 2015 | 8.061 | 8.115 | 8.115 | 8.115 | 4,117,551 | +0.01(+0.11%) |
Dec 23, 2015 | 8.151 | 8.178 | 8.079 | 8.106 | 2,720,838 | +0.02(+0.22%) |
Dec 22, 2015 | 7.954 | 8.106 | 7.936 | 8.088 | 6,552,368 | +0.14(+1.80%) |
Dec 21, 2015 | 7.910 | 7.954 | 7.865 | 7.945 | 3,686,930 | +0.06(+0.79%) |
Dec 18, 2015 | 7.999 | 8.097 | 7.874 | 7.883 | 8,928,002 | -0.13(-1.56%) |
Dec 17, 2015 | 8.061 | 8.106 | 7.927 | 8.008 | 4,916,832 | -0.02(-0.22%) |
Dec 16, 2015 | 8.187 | 8.231 | 7.972 | 8.026 | 8,487,727 | -0.08(-0.99%) |
Dec 15, 2015 | 8.106 | 8.178 | 8.061 | 8.106 | 4,757,818 | +0.03(+0.33%) |
Dec 14, 2015 | 8.133 | 8.249 | 7.945 | 8.079 | 5,331,896 | -0.05(-0.66%) |
Dec 11, 2015 | 8.196 | 8.321 | 8.106 | 8.133 | 6,132,508 | -0.21(-2.47%) |
Dec 10, 2015 | 8.249 | 8.450 | 8.222 | 8.339 | 3,730,342 | +0.08(+0.97%) |
Dec 09, 2015 | 8.160 | 8.334 | 8.155 | 8.258 | 3,420,772 | +0.06(+0.76%) |
Dec 08, 2015 | 8.222 | 8.267 | 8.053 | 8.196 | 2,950,800 | -0.11(-1.29%) |
Dec 07, 2015 | 8.392 | 8.446 | 8.258 | 8.303 | 2,824,783 | -0.12(-1.38%) |
Dec 04, 2015 | 8.249 | 8.446 | 8.240 | 8.419 | 6,296,769 | +0.16(+1.95%) |
Dec 03, 2015 | 8.544 | 8.553 | 8.240 | 8.258 | 3,925,845 | -0.26(-3.04%) |
Dec 02, 2015 | 8.607 | 8.633 | 8.499 | 8.517 | 3,348,567 | -0.11(-1.24%) |