Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.184 | 8.251 | 7.965 | 8.022 | 490,169 | +0.20(+2.56%) |
Feb 26, 2016 | 8.156 | 8.204 | 7.769 | 7.822 | 426,997 | -0.38(-4.66%) |
Feb 25, 2016 | 8.175 | 8.223 | 8.022 | 8.204 | 581,272 | +0.18(+2.26%) |
Feb 24, 2016 | 7.927 | 8.036 | 7.760 | 8.022 | 514,487 | -0.05(-0.59%) |
Feb 23, 2016 | 8.213 | 8.223 | 8.032 | 8.070 | 325,624 | -0.24(-2.87%) |
Feb 22, 2016 | 8.204 | 8.328 | 8.175 | 8.309 | 454,511 | +0.46(+5.84%) |
Feb 19, 2016 | 7.736 | 7.936 | 7.721 | 7.850 | 271,057 | -0.10(-1.20%) |
Feb 18, 2016 | 8.032 | 8.280 | 7.860 | 7.946 | 389,476 | -0.09(-1.07%) |
Feb 17, 2016 | 7.850 | 8.146 | 7.831 | 8.032 | 417,331 | +0.43(+5.65%) |
Feb 16, 2016 | 7.688 | 7.717 | 7.506 | 7.602 | 462,564 | -0.10(-1.24%) |
Feb 12, 2016 | 7.669 | 7.697 | 7.697 | 7.697 | 438,421 | +0.05(+0.62%) |
Feb 11, 2016 | 7.793 | 7.831 | 7.611 | 7.650 | 486,486 | -0.41(-5.09%) |
Feb 10, 2016 | 7.908 | 8.127 | 7.888 | 8.060 | 310,909 | +0.18(+2.30%) |
Feb 09, 2016 | 7.831 | 7.936 | 7.688 | 7.879 | 249,801 | -0.07(-0.84%) |
Feb 08, 2016 | 8.051 | 8.051 | 7.841 | 7.946 | 124,162 | -0.16(-2.00%) |
Feb 05, 2016 | 8.003 | 8.137 | 7.955 | 8.108 | 389,227 | +0.02(+0.24%) |
Feb 04, 2016 | 8.118 | 8.280 | 8.051 | 8.089 | 476,561 | +0.16(+2.05%) |
Feb 03, 2016 | 7.736 | 7.936 | 7.611 | 7.927 | 354,077 | +0.32(+4.14%) |
Feb 02, 2016 | 7.850 | 7.869 | 7.573 | 7.611 | 305,174 | -0.33(-4.21%) |
Feb 01, 2016 | 7.812 | 7.979 | 7.783 | 7.946 | 422,656 | +0.11(+1.46%) |
Jan 29, 2016 | 7.697 | 7.860 | 7.640 | 7.831 | 392,372 | +0.58(+8.04%) |
Jan 28, 2016 | 7.239 | 7.287 | 7.101 | 7.249 | 296,332 | +0.27(+3.83%) |
Jan 27, 2016 | 6.857 | 7.040 | 6.819 | 6.981 | 490,086 | +0.16(+2.38%) |
Jan 26, 2016 | 6.809 | 6.828 | 6.733 | 6.819 | 365,059 | -0.04(-0.56%) |
Jan 25, 2016 | 6.876 | 6.943 | 6.800 | 6.857 | 362,034 | -0.06(-0.83%) |
Jan 22, 2016 | 6.628 | 6.914 | 6.599 | 6.914 | 465,937 | +0.47(+7.26%) |
Jan 21, 2016 | 6.303 | 6.494 | 6.294 | 6.446 | 497,016 | -0.04(-0.59%) |
Jan 20, 2016 | 6.494 | 6.542 | 6.246 | 6.485 | 513,235 | -0.15(-2.30%) |
Jan 19, 2016 | 6.609 | 6.680 | 6.532 | 6.637 | 446,103 | +0.00(+0.00%) |
Jan 15, 2016 | 6.590 | 6.637 | 6.637 | 6.637 | 363,239 | -0.14(-2.11%) |
Jan 14, 2016 | 6.838 | 6.867 | 6.723 | 6.781 | 469,250 | +0.09(+1.28%) |
Jan 13, 2016 | 6.809 | 6.819 | 6.676 | 6.695 | 346,450 | +0.07(+1.01%) |
Jan 12, 2016 | 6.828 | 6.828 | 6.571 | 6.628 | 310,946 | -0.03(-0.43%) |
Jan 11, 2016 | 6.886 | 6.914 | 6.618 | 6.656 | 381,144 | +0.05(+0.72%) |
Jan 08, 2016 | 6.742 | 6.771 | 6.599 | 6.609 | 277,828 | +0.02(+0.29%) |
Jan 07, 2016 | 6.781 | 6.867 | 6.590 | 6.590 | 299,146 | -0.39(-5.61%) |
Jan 06, 2016 | 6.962 | 7.129 | 6.924 | 6.981 | 264,735 | -0.08(-1.08%) |
Jan 05, 2016 | 7.058 | 7.096 | 6.933 | 7.058 | 258,539 | +0.13(+1.93%) |
Jan 04, 2016 | 7.058 | 7.077 | 6.876 | 6.924 | 320,003 | -0.16(-2.29%) |
Dec 31, 2015 | 7.172 | 7.086 | 7.086 | 7.086 | 263,241 | -0.08(-1.07%) |
Dec 30, 2015 | 7.268 | 7.296 | 7.134 | 7.163 | 229,891 | -0.20(-2.72%) |
Dec 29, 2015 | 7.564 | 7.592 | 7.346 | 7.363 | 329,814 | -0.11(-1.53%) |
Dec 28, 2015 | 7.497 | 7.564 | 7.420 | 7.478 | 740,967 | +0.00(+0.00%) |
Dec 24, 2015 | 7.468 | 7.478 | 7.478 | 7.478 | 53,821 | +0.01(+0.13%) |
Dec 23, 2015 | 7.382 | 7.487 | 7.382 | 7.468 | 286,379 | +0.18(+2.49%) |
Dec 22, 2015 | 7.153 | 7.315 | 7.124 | 7.287 | 367,126 | +0.14(+2.01%) |
Dec 21, 2015 | 7.258 | 7.258 | 7.000 | 7.144 | 468,994 | -0.11(-1.58%) |
Dec 18, 2015 | 7.449 | 7.487 | 7.249 | 7.258 | 456,005 | -0.41(-5.35%) |
Dec 17, 2015 | 7.850 | 7.888 | 7.611 | 7.669 | 285,947 | -0.17(-2.19%) |
Dec 16, 2015 | 7.401 | 7.850 | 7.344 | 7.841 | 430,119 | +0.22(+2.88%) |
Dec 15, 2015 | 7.745 | 7.812 | 7.573 | 7.621 | 270,803 | +0.11(+1.40%) |
Dec 14, 2015 | 7.535 | 7.621 | 7.382 | 7.516 | 391,351 | -0.05(-0.63%) |
Dec 11, 2015 | 7.726 | 7.783 | 7.535 | 7.564 | 440,693 | -0.17(-2.22%) |
Dec 10, 2015 | 7.841 | 7.927 | 7.678 | 7.736 | 284,102 | -0.35(-4.37%) |
Dec 09, 2015 | 8.032 | 8.251 | 7.993 | 8.089 | 387,422 | +0.39(+5.09%) |
Dec 08, 2015 | 7.678 | 7.726 | 7.564 | 7.697 | 350,564 | -0.18(-2.30%) |
Dec 07, 2015 | 8.013 | 8.022 | 7.802 | 7.879 | 328,611 | -0.04(-0.48%) |
Dec 04, 2015 | 7.927 | 8.003 | 7.802 | 7.917 | 396,693 | -0.02(-0.24%) |
Dec 03, 2015 | 8.070 | 8.165 | 7.927 | 7.936 | 427,659 | +0.21(+2.72%) |
Dec 02, 2015 | 8.060 | 8.079 | 7.583 | 7.726 | 515,583 | -0.08(-0.98%) |