Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.836 | 7.182 | 6.836 | 6.957 | 240,999 | +0.07(+1.00%) |
Feb 26, 2016 | 6.845 | 7.113 | 6.749 | 6.888 | 320,702 | +0.12(+1.79%) |
Feb 25, 2016 | 6.819 | 6.897 | 6.516 | 6.767 | 200,180 | -0.06(-0.89%) |
Feb 24, 2016 | 6.741 | 6.888 | 6.542 | 6.827 | 166,250 | -0.02(-0.25%) |
Feb 23, 2016 | 7.096 | 7.130 | 6.715 | 6.845 | 257,416 | -0.28(-3.89%) |
Feb 22, 2016 | 7.217 | 7.442 | 7.070 | 7.122 | 245,271 | -0.04(-0.60%) |
Feb 19, 2016 | 7.052 | 7.243 | 6.897 | 7.165 | 216,940 | +0.12(+1.72%) |
Feb 18, 2016 | 7.122 | 7.234 | 6.871 | 7.044 | 220,774 | +0.02(+0.25%) |
Feb 17, 2016 | 6.793 | 7.269 | 6.793 | 7.026 | 324,352 | +0.25(+3.70%) |
Feb 16, 2016 | 6.611 | 6.879 | 6.473 | 6.775 | 169,246 | +0.29(+4.54%) |
Feb 12, 2016 | 6.749 | 6.481 | 6.481 | 6.481 | 413,493 | -0.16(-2.47%) |
Feb 11, 2016 | 6.196 | 6.689 | 6.152 | 6.646 | 418,769 | +0.28(+4.35%) |
Feb 10, 2016 | 6.318 | 6.598 | 6.245 | 6.369 | 370,005 | -0.02(-0.27%) |
Feb 09, 2016 | 6.581 | 6.624 | 6.080 | 6.386 | 575,040 | -0.26(-3.84%) |
Feb 08, 2016 | 6.947 | 6.989 | 6.598 | 6.641 | 539,262 | -0.43(-6.02%) |
Feb 05, 2016 | 7.040 | 7.389 | 7.015 | 7.066 | 393,827 | -0.22(-3.03%) |
Feb 04, 2016 | 7.406 | 7.517 | 7.015 | 7.287 | 524,495 | -0.15(-2.06%) |
Feb 03, 2016 | 7.738 | 7.772 | 6.624 | 7.440 | 2,131,265 | -0.85(-10.26%) |
Feb 02, 2016 | 8.171 | 8.341 | 7.967 | 8.290 | 328,853 | -0.12(-1.42%) |
Feb 01, 2016 | 8.571 | 8.664 | 8.384 | 8.409 | 314,928 | -0.22(-2.56%) |
Jan 29, 2016 | 8.613 | 8.809 | 8.418 | 8.630 | 437,920 | +0.06(+0.69%) |
Jan 28, 2016 | 8.392 | 8.763 | 8.384 | 8.571 | 229,761 | +0.29(+3.49%) |
Jan 27, 2016 | 8.248 | 8.443 | 8.086 | 8.282 | 350,591 | +0.01(+0.10%) |
Jan 26, 2016 | 8.086 | 8.412 | 7.993 | 8.273 | 184,822 | +0.26(+3.18%) |
Jan 25, 2016 | 8.078 | 8.588 | 7.959 | 8.018 | 229,203 | -0.22(-2.68%) |
Jan 22, 2016 | 8.290 | 8.460 | 8.035 | 8.239 | 327,868 | +0.09(+1.15%) |
Jan 21, 2016 | 8.001 | 8.325 | 7.814 | 8.146 | 302,276 | +0.20(+2.57%) |
Jan 20, 2016 | 7.661 | 8.120 | 7.104 | 7.942 | 407,033 | +0.09(+1.19%) |
Jan 19, 2016 | 7.831 | 8.035 | 7.593 | 7.848 | 261,302 | +0.03(+0.33%) |
Jan 15, 2016 | 8.027 | 7.823 | 7.823 | 7.823 | 386,220 | -0.47(-5.64%) |
Jan 14, 2016 | 7.865 | 8.333 | 7.645 | 8.290 | 362,004 | +0.42(+5.29%) |
Jan 13, 2016 | 8.894 | 8.954 | 7.755 | 7.874 | 398,443 | -1.02(-11.47%) |
Jan 12, 2016 | 9.328 | 9.345 | 8.180 | 8.894 | 620,029 | -0.26(-2.88%) |
Jan 11, 2016 | 9.217 | 9.328 | 8.937 | 9.158 | 346,614 | -0.05(-0.55%) |
Jan 08, 2016 | 9.829 | 10.08 | 9.200 | 9.209 | 360,865 | -0.61(-6.23%) |
Jan 07, 2016 | 10.13 | 10.25 | 9.710 | 9.821 | 213,027 | -0.54(-5.17%) |
Jan 06, 2016 | 10.13 | 10.62 | 10.13 | 10.36 | 167,302 | -0.02(-0.16%) |
Jan 05, 2016 | 10.51 | 10.59 | 10.02 | 10.37 | 158,971 | -0.11(-1.05%) |
Jan 04, 2016 | 10.77 | 10.79 | 10.23 | 10.48 | 260,274 | -0.33(-3.07%) |
Dec 31, 2015 | 10.67 | 10.82 | 10.82 | 10.82 | 153,829 | +0.11(+1.03%) |
Dec 30, 2015 | 10.52 | 10.77 | 10.52 | 10.71 | 117,292 | +0.14(+1.37%) |
Dec 29, 2015 | 10.31 | 10.58 | 10.31 | 10.56 | 95,746 | +0.28(+2.73%) |
Dec 28, 2015 | 10.61 | 10.62 | 10.24 | 10.28 | 112,788 | -0.34(-3.20%) |
Dec 24, 2015 | 10.58 | 10.62 | 10.62 | 10.62 | 57,862 | +0.03(+0.32%) |
Dec 23, 2015 | 10.27 | 10.60 | 10.27 | 10.59 | 142,021 | +0.34(+3.32%) |
Dec 22, 2015 | 9.804 | 10.26 | 9.778 | 10.25 | 213,639 | +0.48(+4.97%) |
Dec 21, 2015 | 9.812 | 9.872 | 9.617 | 9.761 | 169,211 | +0.00(+0.00%) |
Dec 18, 2015 | 9.736 | 10.01 | 9.668 | 9.761 | 355,921 | -0.03(-0.26%) |
Dec 17, 2015 | 10.12 | 10.12 | 9.719 | 9.787 | 294,006 | -0.26(-2.54%) |
Dec 16, 2015 | 9.795 | 10.06 | 9.583 | 10.04 | 254,864 | +0.23(+2.34%) |
Dec 15, 2015 | 9.923 | 10.05 | 9.753 | 9.812 | 239,673 | +0.10(+1.05%) |
Dec 14, 2015 | 9.761 | 9.910 | 9.464 | 9.710 | 355,183 | -0.11(-1.13%) |
Dec 11, 2015 | 10.28 | 10.31 | 9.744 | 9.821 | 602,758 | -0.60(-5.71%) |
Dec 10, 2015 | 10.38 | 10.54 | 10.29 | 10.42 | 134,526 | +0.06(+0.58%) |
Dec 09, 2015 | 10.20 | 10.52 | 10.20 | 10.36 | 197,574 | +0.10(+0.99%) |
Dec 08, 2015 | 10.27 | 10.46 | 10.13 | 10.25 | 222,168 | -0.05(-0.49%) |
Dec 07, 2015 | 10.52 | 10.69 | 10.22 | 10.31 | 337,957 | -0.21(-2.02%) |
Dec 04, 2015 | 10.56 | 10.60 | 10.34 | 10.52 | 277,895 | -0.06(-0.56%) |
Dec 03, 2015 | 10.59 | 10.82 | 10.43 | 10.58 | 243,629 | -0.02(-0.16%) |
Dec 02, 2015 | 10.57 | 10.84 | 10.53 | 10.59 | 269,610 | -0.04(-0.40%) |