Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.410 | 8.040 | 6.730 | 6.750 | 229,797 | -0.77(-10.24%) |
Feb 26, 2016 | 7.740 | 7.950 | 7.520 | 7.520 | 151,807 | -0.24(-3.09%) |
Feb 25, 2016 | 7.860 | 8.070 | 7.200 | 7.760 | 234,297 | -0.10(-1.27%) |
Feb 24, 2016 | 7.640 | 8.070 | 7.350 | 7.860 | 89,246 | +0.14(+1.81%) |
Feb 23, 2016 | 7.430 | 7.800 | 7.300 | 7.720 | 95,991 | +0.24(+3.21%) |
Feb 22, 2016 | 6.900 | 7.660 | 6.740 | 7.480 | 297,856 | +0.49(+7.01%) |
Feb 19, 2016 | 7.070 | 7.120 | 6.940 | 6.990 | 578,371 | -0.11(-1.55%) |
Feb 18, 2016 | 7.200 | 7.395 | 7.050 | 7.100 | 199,040 | -0.11(-1.53%) |
Feb 17, 2016 | 7.100 | 7.374 | 7.050 | 7.210 | 192,501 | +0.13(+1.84%) |
Feb 16, 2016 | 7.080 | 7.450 | 6.900 | 7.080 | 121,137 | +0.08(+1.14%) |
Feb 12, 2016 | 7.060 | 7.000 | 7.000 | 7.000 | 157,800 | +0.02(+0.29%) |
Feb 11, 2016 | 6.720 | 7.110 | 6.700 | 6.980 | 252,505 | +0.13(+1.90%) |
Feb 10, 2016 | 6.670 | 7.090 | 6.670 | 6.850 | 384,596 | +0.19(+2.85%) |
Feb 09, 2016 | 6.580 | 7.220 | 6.580 | 6.660 | 134,143 | +0.05(+0.76%) |
Feb 08, 2016 | 7.100 | 7.100 | 6.520 | 6.610 | 131,435 | -0.57(-7.94%) |
Feb 05, 2016 | 7.450 | 7.825 | 7.040 | 7.180 | 134,744 | -0.34(-4.52%) |
Feb 04, 2016 | 7.520 | 8.080 | 7.200 | 7.520 | 94,182 | +0.00(+0.00%) |
Feb 03, 2016 | 7.760 | 7.760 | 7.200 | 7.520 | 166,156 | -0.21(-2.72%) |
Feb 02, 2016 | 7.950 | 8.110 | 7.610 | 7.730 | 107,918 | -0.31(-3.86%) |
Feb 01, 2016 | 8.460 | 8.460 | 7.810 | 8.040 | 149,767 | -0.51(-5.96%) |
Jan 29, 2016 | 8.860 | 9.080 | 8.190 | 8.550 | 272,454 | -0.39(-4.36%) |
Jan 28, 2016 | 8.850 | 9.190 | 8.660 | 8.940 | 293,143 | +0.09(+1.02%) |
Jan 27, 2016 | 9.080 | 9.200 | 8.810 | 8.850 | 226,832 | -0.29(-3.17%) |
Jan 26, 2016 | 9.160 | 9.350 | 8.640 | 9.140 | 315,102 | -0.04(-0.44%) |
Jan 25, 2016 | 8.990 | 9.420 | 8.950 | 9.180 | 233,853 | +0.12(+1.32%) |
Jan 22, 2016 | 8.670 | 9.165 | 8.555 | 9.060 | 205,553 | +0.48(+5.59%) |
Jan 21, 2016 | 8.700 | 8.860 | 8.410 | 8.580 | 161,797 | -0.18(-2.05%) |
Jan 20, 2016 | 8.580 | 8.990 | 7.820 | 8.760 | 504,079 | +0.13(+1.51%) |
Jan 19, 2016 | 8.880 | 8.970 | 8.250 | 8.630 | 329,269 | -0.19(-2.15%) |
Jan 15, 2016 | 8.560 | 8.820 | 8.820 | 8.820 | 595,100 | +0.06(+0.68%) |
Jan 14, 2016 | 8.840 | 8.860 | 8.200 | 8.760 | 262,761 | -0.17(-1.90%) |
Jan 13, 2016 | 9.020 | 10.19 | 8.100 | 8.930 | 375,386 | -0.12(-1.33%) |
Jan 12, 2016 | 8.610 | 9.250 | 7.900 | 9.050 | 304,835 | +0.31(+3.55%) |
Jan 11, 2016 | 9.750 | 9.760 | 7.950 | 8.740 | 544,573 | -1.04(-10.63%) |
Jan 08, 2016 | 9.860 | 10.15 | 9.750 | 9.780 | 569,612 | -0.11(-1.11%) |
Jan 07, 2016 | 10.20 | 10.25 | 9.750 | 9.890 | 188,054 | -0.57(-5.45%) |
Jan 06, 2016 | 9.980 | 10.60 | 9.940 | 10.46 | 540,840 | +0.09(+0.87%) |
Jan 05, 2016 | 10.13 | 10.50 | 9.720 | 10.37 | 592,352 | +0.03(+0.29%) |
Jan 04, 2016 | 10.06 | 10.79 | 10.06 | 10.34 | 803,573 | -0.46(-4.26%) |
Dec 31, 2015 | 10.89 | 10.80 | 10.80 | 10.80 | 453,900 | -0.30(-2.70%) |
Dec 30, 2015 | 10.81 | 11.15 | 10.38 | 11.10 | 378,183 | +0.30(+2.78%) |
Dec 29, 2015 | 11.19 | 11.27 | 10.06 | 10.80 | 896,595 | -0.54(-4.76%) |
Dec 28, 2015 | 11.21 | 11.99 | 11.00 | 11.34 | 109,656 | +0.07(+0.62%) |
Dec 24, 2015 | 11.28 | 11.27 | 11.27 | 11.27 | 37,300 | +0.07(+0.63%) |
Dec 23, 2015 | 11.34 | 11.44 | 10.80 | 11.20 | 152,577 | -0.01(-0.09%) |
Dec 22, 2015 | 11.52 | 11.95 | 10.83 | 11.21 | 296,613 | -0.36(-3.11%) |
Dec 21, 2015 | 11.68 | 11.83 | 11.40 | 11.57 | 173,215 | -0.07(-0.60%) |
Dec 18, 2015 | 10.88 | 12.14 | 10.77 | 11.64 | 347,010 | +0.73(+6.69%) |
Dec 17, 2015 | 10.85 | 11.27 | 10.52 | 10.91 | 160,729 | +0.16(+1.49%) |
Dec 16, 2015 | 10.73 | 11.00 | 10.52 | 10.75 | 132,778 | +0.09(+0.84%) |
Dec 15, 2015 | 10.36 | 10.70 | 10.30 | 10.66 | 94,028 | +0.37(+3.60%) |
Dec 14, 2015 | 10.44 | 10.56 | 10.11 | 10.29 | 129,454 | -0.10(-0.96%) |
Dec 11, 2015 | 10.52 | 10.79 | 10.28 | 10.39 | 195,086 | -0.29(-2.72%) |
Dec 10, 2015 | 10.04 | 10.75 | 9.963 | 10.68 | 245,979 | +0.68(+6.80%) |
Dec 09, 2015 | 9.930 | 10.20 | 9.350 | 10.00 | 74,584 | +0.08(+0.81%) |
Dec 08, 2015 | 9.570 | 10.17 | 9.520 | 9.920 | 76,337 | +0.22(+2.27%) |
Dec 07, 2015 | 9.320 | 9.760 | 9.130 | 9.700 | 135,581 | +0.40(+4.30%) |
Dec 04, 2015 | 9.150 | 9.480 | 8.780 | 9.300 | 178,274 | +0.16(+1.75%) |
Dec 03, 2015 | 9.660 | 9.700 | 9.030 | 9.140 | 81,502 | -0.50(-5.19%) |
Dec 02, 2015 | 9.040 | 10.11 | 8.770 | 9.640 | 134,236 | +0.67(+7.47%) |
Dec 01, 2015 | 9.010 | 9.020 | 8.720 | 8.970 | 215,791 | +0.08(+0.90%) |
Nov 30, 2015 | 8.680 | 9.210 | 8.240 | 8.890 | 103,024 | +0.27(+3.13%) |
Nov 27, 2015 | 8.930 | 9.260 | 8.580 | 8.620 | 52,872 | -0.28(-3.15%) |
Nov 25, 2015 | 8.770 | 8.900 | 8.900 | 8.900 | 95,400 | +0.17(+1.95%) |
Nov 24, 2015 | 8.890 | 8.960 | 8.520 | 8.730 | 79,935 | -0.16(-1.80%) |
Nov 23, 2015 | 8.780 | 9.450 | 8.650 | 8.890 | 83,470 | +0.11(+1.25%) |
Nov 20, 2015 | 9.050 | 9.210 | 8.630 | 8.780 | 141,196 | -0.24(-2.66%) |
Nov 19, 2015 | 9.770 | 9.896 | 9.000 | 9.020 | 120,771 | -0.72(-7.39%) |
Nov 18, 2015 | 9.350 | 9.990 | 9.060 | 9.740 | 85,710 | +0.46(+4.96%) |
Nov 17, 2015 | 9.350 | 9.440 | 8.820 | 9.280 | 43,790 | +0.03(+0.32%) |
Nov 16, 2015 | 9.860 | 10.80 | 8.880 | 9.250 | 122,037 | -0.72(-7.22%) |
Nov 13, 2015 | 9.150 | 10.94 | 8.300 | 9.970 | 462,515 | +0.96(+10.65%) |
Nov 12, 2015 | 9.230 | 9.610 | 8.880 | 9.010 | 132,795 | -0.31(-3.33%) |
Nov 11, 2015 | 9.840 | 9.990 | 9.300 | 9.320 | 123,872 | -0.44(-4.51%) |
Nov 10, 2015 | 9.180 | 9.850 | 8.960 | 9.760 | 250,253 | +0.60(+6.55%) |
Nov 09, 2015 | 9.130 | 9.491 | 9.000 | 9.160 | 145,759 | +0.14(+1.55%) |
Nov 06, 2015 | 8.660 | 9.170 | 8.360 | 9.020 | 131,814 | +0.36(+4.16%) |
Nov 05, 2015 | 8.740 | 8.760 | 8.410 | 8.660 | 100,173 | -0.04(-0.46%) |
Nov 04, 2015 | 8.720 | 8.820 | 8.395 | 8.700 | 111,608 | -0.02(-0.23%) |
Nov 03, 2015 | 8.510 | 8.960 | 8.420 | 8.720 | 84,667 | +0.22(+2.59%) |
Nov 02, 2015 | 8.300 | 8.710 | 8.000 | 8.500 | 102,999 | +0.25(+3.03%) |
Oct 30, 2015 | 8.800 | 8.800 | 8.030 | 8.250 | 164,442 | -0.51(-5.82%) |
Oct 29, 2015 | 8.960 | 9.150 | 8.660 | 8.760 | 130,996 | -0.23(-2.56%) |
Oct 28, 2015 | 8.630 | 8.990 | 8.460 | 8.990 | 118,314 | +0.36(+4.17%) |
Oct 27, 2015 | 8.490 | 8.660 | 8.300 | 8.630 | 123,553 | +0.13(+1.53%) |
Oct 26, 2015 | 8.500 | 8.750 | 8.270 | 8.500 | 110,202 | -0.05(-0.58%) |
Oct 23, 2015 | 8.250 | 8.996 | 7.740 | 8.550 | 312,931 | +0.50(+6.21%) |
Oct 22, 2015 | 8.080 | 8.210 | 7.900 | 8.050 | 138,342 | -0.01(-0.12%) |
Oct 21, 2015 | 8.260 | 8.290 | 7.830 | 8.060 | 115,151 | -0.19(-2.30%) |
Oct 20, 2015 | 8.490 | 8.490 | 8.010 | 8.250 | 81,098 | -0.29(-3.40%) |
Oct 19, 2015 | 8.620 | 8.880 | 8.260 | 8.540 | 76,082 | -0.06(-0.70%) |
Oct 16, 2015 | 9.210 | 9.320 | 8.530 | 8.600 | 214,181 | -0.58(-6.32%) |
Oct 15, 2015 | 8.950 | 9.290 | 8.810 | 9.180 | 124,036 | +0.26(+2.91%) |
Oct 14, 2015 | 9.150 | 9.375 | 8.920 | 8.920 | 209,221 | -0.22(-2.41%) |
Oct 13, 2015 | 9.250 | 9.370 | 9.000 | 9.140 | 220,620 | -0.06(-0.65%) |
Oct 12, 2015 | 9.470 | 10.55 | 8.930 | 9.200 | 466,115 | -0.28(-2.95%) |
Oct 09, 2015 | 9.400 | 9.930 | 9.270 | 9.480 | 322,054 | +0.08(+0.85%) |
Oct 08, 2015 | 9.250 | 9.430 | 8.970 | 9.400 | 324,519 | +0.16(+1.73%) |
Oct 07, 2015 | 9.440 | 9.600 | 9.070 | 9.240 | 538,505 | -0.09(-0.96%) |
Oct 06, 2015 | 9.400 | 10.07 | 9.160 | 9.330 | 243,873 | -0.11(-1.17%) |
Oct 05, 2015 | 9.870 | 9.870 | 9.170 | 9.440 | 627,768 | -0.30(-3.08%) |
Oct 02, 2015 | 10.26 | 10.26 | 9.620 | 9.740 | 481,173 | -0.62(-5.98%) |
Oct 01, 2015 | 10.90 | 11.22 | 9.960 | 10.36 | 293,879 | -0.49(-4.52%) |
Sep 30, 2015 | 11.26 | 12.64 | 10.25 | 10.85 | 1,694,129 | -0.25(-2.25%) |
Sep 29, 2015 | 12.21 | 13.24 | 10.90 | 11.10 | 382,484 | -1.11(-9.09%) |
Sep 28, 2015 | 13.19 | 13.35 | 11.73 | 12.21 | 406,909 | -0.73(-5.64%) |
Sep 25, 2015 | 13.90 | 14.00 | 12.61 | 12.94 | 164,876 | -0.88(-6.37%) |
Sep 24, 2015 | 12.93 | 13.95 | 12.79 | 13.82 | 182,486 | +0.88(+6.80%) |
Sep 23, 2015 | 13.21 | 13.86 | 12.77 | 12.94 | 299,935 | -0.21(-1.60%) |
Sep 22, 2015 | 14.37 | 14.59 | 13.09 | 13.15 | 342,420 | -1.29(-8.93%) |
Sep 21, 2015 | 15.31 | 15.47 | 14.09 | 14.44 | 239,984 | -0.69(-4.56%) |
Sep 18, 2015 | 15.66 | 16.15 | 15.03 | 15.13 | 847,729 | -0.67(-4.24%) |
Sep 17, 2015 | 15.96 | 16.14 | 15.59 | 15.80 | 157,919 | +0.03(+0.19%) |
Sep 16, 2015 | 16.58 | 16.79 | 15.40 | 15.77 | 212,041 | -0.75(-4.54%) |
Sep 15, 2015 | 16.01 | 16.61 | 15.77 | 16.52 | 98,422 | +0.51(+3.19%) |
Sep 14, 2015 | 16.23 | 16.44 | 15.84 | 16.01 | 103,649 | -0.25(-1.54%) |
Sep 11, 2015 | 15.87 | 16.27 | 15.82 | 16.26 | 185,158 | +0.31(+1.94%) |
Sep 10, 2015 | 15.69 | 16.09 | 15.47 | 15.95 | 66,000 | +0.23(+1.46%) |
Sep 09, 2015 | 15.98 | 16.21 | 15.59 | 15.72 | 54,983 | -0.13(-0.82%) |
Sep 08, 2015 | 15.44 | 16.09 | 15.39 | 15.85 | 169,063 | +0.59(+3.87%) |
Sep 04, 2015 | 15.14 | 15.26 | 15.26 | 15.26 | 98,700 | -0.04(-0.26%) |
Sep 03, 2015 | 15.40 | 15.76 | 15.29 | 15.30 | 93,029 | -0.01(-0.07%) |
Sep 02, 2015 | 15.85 | 16.13 | 15.00 | 15.31 | 214,913 | -0.45(-2.86%) |
Sep 01, 2015 | 15.59 | 15.98 | 15.46 | 15.76 | 148,432 | -0.06(-0.38%) |
Aug 31, 2015 | 15.98 | 16.29 | 15.51 | 15.82 | 74,530 | -0.17(-1.06%) |
Aug 28, 2015 | 15.33 | 16.25 | 15.33 | 15.99 | 166,349 | +0.65(+4.24%) |
Aug 27, 2015 | 15.33 | 15.89 | 14.70 | 15.34 | 223,301 | +0.18(+1.19%) |
Aug 26, 2015 | 14.80 | 15.17 | 14.35 | 15.16 | 151,772 | +0.81(+5.64%) |
Aug 25, 2015 | 14.68 | 14.79 | 13.93 | 14.35 | 106,137 | +0.08(+0.56%) |
Aug 24, 2015 | 13.65 | 14.79 | 13.47 | 14.27 | 173,943 | +0.05(+0.35%) |
Aug 21, 2015 | 14.02 | 14.48 | 13.49 | 14.22 | 383,986 | -0.12(-0.84%) |
Aug 20, 2015 | 14.63 | 14.89 | 14.13 | 14.34 | 220,954 | -0.38(-2.58%) |
Aug 19, 2015 | 15.45 | 15.45 | 14.36 | 14.72 | 123,710 | -0.86(-5.52%) |
Aug 18, 2015 | 15.19 | 15.86 | 14.66 | 15.58 | 150,445 | +0.35(+2.30%) |
Aug 17, 2015 | 15.58 | 17.44 | 15.00 | 15.23 | 156,530 | -0.53(-3.36%) |
Aug 14, 2015 | 16.06 | 17.77 | 15.63 | 15.76 | 678,588 | +0.20(+1.29%) |
Aug 13, 2015 | 15.99 | 15.99 | 14.17 | 15.56 | 912,658 | -0.79(-4.83%) |
Aug 12, 2015 | 16.52 | 16.55 | 15.80 | 16.35 | 171,899 | -0.32(-1.92%) |
Aug 11, 2015 | 17.03 | 17.03 | 16.45 | 16.67 | 58,796 | -0.49(-2.86%) |
Aug 10, 2015 | 17.18 | 17.38 | 16.31 | 17.16 | 134,197 | +0.10(+0.59%) |
Aug 07, 2015 | 17.94 | 18.15 | 16.78 | 17.06 | 112,215 | -0.77(-4.32%) |
Aug 06, 2015 | 17.50 | 18.54 | 17.50 | 17.83 | 258,615 | +0.34(+1.94%) |
Aug 05, 2015 | 17.25 | 17.65 | 16.47 | 17.49 | 119,377 | +0.29(+1.69%) |
Aug 04, 2015 | 17.06 | 17.58 | 16.60 | 17.20 | 154,881 | +0.34(+2.02%) |
Aug 03, 2015 | 17.91 | 17.92 | 15.83 | 16.86 | 491,128 | -1.23(-6.80%) |
Jul 31, 2015 | 18.08 | 18.48 | 18.00 | 18.09 | 250,838 | -0.04(-0.22%) |
Jul 30, 2015 | 18.00 | 18.79 | 18.00 | 18.13 | 247,758 | -0.08(-0.44%) |
Jul 29, 2015 | 18.00 | 18.64 | 18.00 | 18.21 | 567,714 | +0.17(+0.94%) |
Jul 28, 2015 | 18.00 | 18.14 | 17.80 | 18.04 | 430,521 | +0.04(+0.22%) |
Jul 27, 2015 | 18.77 | 18.88 | 17.61 | 18.00 | 933,037 | -1.22(-6.35%) |
Jul 24, 2015 | 20.66 | 20.75 | 19.00 | 19.22 | 514,253 | -1.20(-5.88%) |
Jul 23, 2015 | 20.74 | 21.21 | 20.29 | 20.42 | 98,219 | -0.35(-1.69%) |
Jul 22, 2015 | 20.18 | 20.98 | 20.14 | 20.77 | 187,579 | +0.17(+0.83%) |
Jul 21, 2015 | 21.20 | 21.37 | 20.31 | 20.60 | 254,196 | -0.83(-3.87%) |
Jul 20, 2015 | 21.08 | 22.40 | 20.86 | 21.43 | 338,913 | +0.55(+2.63%) |
Jul 17, 2015 | 22.10 | 22.14 | 20.60 | 20.88 | 280,965 | -1.00(-4.57%) |
Jul 16, 2015 | 20.53 | 22.10 | 20.11 | 21.88 | 713,481 | +1.35(+6.58%) |
Jul 15, 2015 | 20.50 | 20.68 | 20.04 | 20.53 | 348,893 | -0.15(-0.73%) |
Jul 14, 2015 | 20.95 | 21.14 | 20.01 | 20.68 | 605,864 | -0.41(-1.94%) |
Jul 13, 2015 | 21.94 | 21.95 | 21.05 | 21.09 | 413,112 | -0.66(-3.03%) |
Jul 10, 2015 | 21.78 | 21.90 | 21.17 | 21.75 | 193,699 | +0.50(+2.35%) |
Jul 09, 2015 | 21.58 | 22.08 | 21.04 | 21.25 | 255,063 | -0.22(-1.02%) |
Jul 08, 2015 | 22.65 | 22.65 | 21.00 | 21.47 | 295,354 | -0.53(-2.41%) |
Jul 07, 2015 | 21.79 | 22.51 | 21.58 | 22.00 | 583,050 | +0.00(+0.00%) |
Jul 06, 2015 | 22.00 | 23.24 | 21.65 | 22.00 | 775,830 | -0.74(-3.25%) |