Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.300 | 8.400 | 8.300 | 8.393 | 1,099,218 | +0.09(+1.13%) |
Feb 26, 2016 | 8.248 | 8.326 | 8.233 | 8.300 | 1,108,324 | +0.08(+0.92%) |
Feb 25, 2016 | 8.068 | 8.238 | 8.068 | 8.224 | 1,247,784 | +0.18(+2.19%) |
Feb 24, 2016 | 7.931 | 8.118 | 7.833 | 8.048 | 1,425,383 | +0.07(+0.94%) |
Feb 23, 2016 | 7.883 | 7.991 | 7.839 | 7.973 | 1,089,781 | +0.15(+1.88%) |
Feb 22, 2016 | 7.881 | 8.006 | 7.749 | 7.826 | 2,252,021 | +0.07(+0.96%) |
Feb 19, 2016 | 7.767 | 7.804 | 7.675 | 7.752 | 895,400 | -0.04(-0.56%) |
Feb 18, 2016 | 7.758 | 7.863 | 7.745 | 7.795 | 1,403,324 | +0.07(+0.88%) |
Feb 17, 2016 | 7.699 | 7.776 | 7.633 | 7.727 | 1,626,156 | +0.14(+1.79%) |
Feb 16, 2016 | 7.611 | 7.703 | 7.517 | 7.591 | 1,323,626 | +0.07(+0.96%) |
Feb 12, 2016 | 7.552 | 7.519 | 7.519 | 7.519 | 1,611,184 | +0.08(+1.03%) |
Feb 11, 2016 | 7.618 | 7.647 | 7.343 | 7.442 | 2,407,180 | -0.26(-3.39%) |
Feb 10, 2016 | 7.754 | 7.842 | 7.675 | 7.703 | 975,563 | -0.09(-1.10%) |
Feb 09, 2016 | 7.747 | 7.890 | 7.732 | 7.789 | 1,414,174 | -0.02(-0.20%) |
Feb 08, 2016 | 7.822 | 7.890 | 7.721 | 7.804 | 1,337,615 | -0.05(-0.70%) |
Feb 05, 2016 | 7.971 | 8.046 | 7.857 | 7.859 | 1,576,654 | -0.11(-1.35%) |
Feb 04, 2016 | 7.855 | 8.008 | 7.855 | 7.967 | 1,316,710 | +0.16(+2.02%) |
Feb 03, 2016 | 7.721 | 7.850 | 7.578 | 7.809 | 1,585,362 | +0.16(+2.09%) |
Feb 02, 2016 | 7.771 | 7.795 | 7.615 | 7.648 | 664,613 | -0.15(-1.91%) |
Feb 01, 2016 | 7.896 | 7.901 | 7.747 | 7.798 | 633,934 | -0.09(-1.17%) |
Jan 29, 2016 | 7.809 | 7.890 | 7.747 | 7.890 | 1,012,617 | +0.22(+2.86%) |
Jan 28, 2016 | 7.497 | 7.758 | 7.488 | 7.670 | 1,150,205 | +0.21(+2.85%) |
Jan 27, 2016 | 7.308 | 7.504 | 7.282 | 7.457 | 1,989,712 | +0.15(+2.01%) |
Jan 26, 2016 | 7.258 | 7.349 | 7.247 | 7.310 | 950,931 | +0.11(+1.49%) |
Jan 25, 2016 | 7.264 | 7.280 | 7.196 | 7.203 | 664,289 | -0.07(-0.91%) |
Jan 22, 2016 | 7.196 | 7.313 | 7.185 | 7.269 | 2,271,013 | +0.17(+2.44%) |
Jan 21, 2016 | 7.076 | 7.212 | 7.025 | 7.095 | 1,202,368 | +0.05(+0.78%) |
Jan 20, 2016 | 7.005 | 7.067 | 6.694 | 7.040 | 2,198,865 | -0.02(-0.34%) |
Jan 19, 2016 | 7.212 | 7.212 | 7.038 | 7.065 | 1,518,978 | -0.15(-2.04%) |
Jan 15, 2016 | 7.203 | 7.212 | 7.212 | 7.212 | 2,233,604 | -0.17(-2.32%) |
Jan 14, 2016 | 7.446 | 7.497 | 7.227 | 7.383 | 1,976,721 | +0.02(+0.24%) |
Jan 13, 2016 | 7.277 | 7.670 | 7.192 | 7.365 | 2,409,148 | +0.25(+3.48%) |
Jan 12, 2016 | 7.554 | 7.563 | 6.880 | 7.117 | 3,882,935 | -0.34(-4.56%) |
Jan 11, 2016 | 7.541 | 7.599 | 7.400 | 7.457 | 1,445,331 | -0.06(-0.85%) |
Jan 08, 2016 | 7.464 | 7.561 | 7.302 | 7.521 | 2,075,105 | +0.07(+0.91%) |
Jan 07, 2016 | 7.692 | 7.784 | 7.431 | 7.453 | 3,381,468 | -0.42(-5.35%) |
Jan 06, 2016 | 8.028 | 8.038 | 7.813 | 7.874 | 1,198,673 | -0.24(-2.95%) |
Jan 05, 2016 | 8.245 | 8.245 | 8.059 | 8.114 | 1,260,150 | -0.06(-0.70%) |
Jan 04, 2016 | 8.248 | 8.284 | 8.136 | 8.171 | 1,207,012 | -0.15(-1.79%) |
Dec 31, 2015 | 8.212 | 8.320 | 8.320 | 8.320 | 1,397,027 | +0.11(+1.36%) |
Dec 30, 2015 | 8.333 | 8.355 | 8.182 | 8.208 | 866,353 | -0.18(-2.15%) |
Dec 29, 2015 | 8.294 | 8.434 | 8.294 | 8.388 | 939,038 | +0.13(+1.62%) |
Dec 28, 2015 | 8.395 | 8.395 | 8.241 | 8.254 | 663,902 | -0.16(-1.96%) |
Dec 24, 2015 | 8.329 | 8.419 | 8.419 | 8.419 | 962,336 | +0.07(+0.89%) |
Dec 23, 2015 | 8.311 | 8.403 | 8.272 | 8.344 | 559,070 | +0.07(+0.90%) |
Dec 22, 2015 | 8.245 | 8.318 | 8.144 | 8.269 | 1,072,221 | +0.07(+0.88%) |
Dec 21, 2015 | 8.256 | 8.340 | 8.175 | 8.197 | 729,256 | -0.05(-0.56%) |
Dec 18, 2015 | 8.340 | 8.340 | 8.232 | 8.243 | 1,588,934 | -0.09(-1.13%) |
Dec 17, 2015 | 8.555 | 8.555 | 8.320 | 8.338 | 918,990 | -0.25(-2.96%) |
Dec 16, 2015 | 8.333 | 8.601 | 8.324 | 8.592 | 1,038,881 | +0.25(+3.03%) |
Dec 15, 2015 | 8.144 | 8.375 | 8.144 | 8.340 | 1,078,695 | +0.22(+2.65%) |
Dec 14, 2015 | 8.274 | 8.355 | 8.122 | 8.125 | 1,360,028 | -0.17(-2.01%) |
Dec 11, 2015 | 8.272 | 8.388 | 8.230 | 8.291 | 898,226 | -0.05(-0.66%) |
Dec 10, 2015 | 8.267 | 8.377 | 8.248 | 8.346 | 862,735 | +0.08(+0.96%) |
Dec 09, 2015 | 8.348 | 8.493 | 8.250 | 8.267 | 1,569,095 | -0.08(-0.97%) |
Dec 08, 2015 | 8.296 | 8.370 | 8.258 | 8.348 | 2,284,313 | -0.02(-0.29%) |
Dec 07, 2015 | 8.559 | 8.590 | 8.329 | 8.373 | 1,459,766 | -0.24(-2.83%) |
Dec 04, 2015 | 8.803 | 8.866 | 8.591 | 8.616 | 1,533,919 | -0.20(-2.27%) |
Dec 03, 2015 | 9.018 | 9.049 | 8.693 | 8.816 | 1,092,807 | -0.11(-1.25%) |
Dec 02, 2015 | 9.077 | 9.132 | 8.906 | 8.928 | 1,113,826 | -0.17(-1.83%) |