Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.243 | 7.901 | 7.188 | 7.650 | 405,844 | +0.74(+10.64%) |
Feb 26, 2016 | 6.943 | 7.071 | 6.826 | 6.915 | 83,077 | +0.07(+1.06%) |
Feb 25, 2016 | 6.993 | 6.993 | 6.686 | 6.842 | 67,789 | -0.07(-0.97%) |
Feb 24, 2016 | 6.658 | 6.931 | 6.553 | 6.909 | 62,791 | +0.19(+2.82%) |
Feb 23, 2016 | 7.037 | 7.132 | 6.714 | 6.720 | 94,069 | -0.33(-4.66%) |
Feb 22, 2016 | 6.842 | 7.135 | 6.809 | 7.048 | 165,766 | +0.26(+3.77%) |
Feb 19, 2016 | 6.937 | 6.937 | 6.736 | 6.792 | 112,135 | -0.17(-2.40%) |
Feb 18, 2016 | 7.076 | 7.199 | 6.809 | 6.959 | 84,864 | -0.09(-1.26%) |
Feb 17, 2016 | 7.210 | 7.355 | 7.037 | 7.048 | 135,407 | -0.13(-1.79%) |
Feb 16, 2016 | 7.266 | 7.377 | 6.993 | 7.177 | 98,822 | -0.01(-0.16%) |
Feb 12, 2016 | 6.998 | 7.188 | 7.188 | 7.188 | 82,915 | +0.28(+4.03%) |
Feb 11, 2016 | 6.831 | 6.998 | 6.803 | 6.909 | 45,876 | -0.05(-0.72%) |
Feb 10, 2016 | 7.143 | 7.160 | 6.948 | 6.959 | 51,960 | -0.14(-2.04%) |
Feb 09, 2016 | 7.087 | 7.227 | 7.060 | 7.104 | 56,653 | -0.12(-1.70%) |
Feb 08, 2016 | 7.015 | 7.294 | 7.004 | 7.227 | 84,609 | +0.11(+1.49%) |
Feb 05, 2016 | 7.132 | 7.394 | 6.959 | 7.121 | 185,815 | -0.04(-0.54%) |
Feb 04, 2016 | 6.881 | 7.333 | 6.881 | 7.160 | 94,421 | +0.27(+3.96%) |
Feb 03, 2016 | 6.937 | 7.009 | 6.764 | 6.887 | 95,408 | +0.02(+0.32%) |
Feb 02, 2016 | 6.887 | 6.926 | 6.823 | 6.865 | 70,718 | -0.13(-1.91%) |
Feb 01, 2016 | 7.210 | 7.210 | 6.976 | 6.998 | 87,637 | -0.32(-4.34%) |
Jan 29, 2016 | 6.798 | 7.316 | 6.798 | 7.316 | 255,154 | +0.51(+7.53%) |
Jan 28, 2016 | 6.842 | 6.887 | 6.753 | 6.803 | 83,204 | +0.06(+0.83%) |
Jan 27, 2016 | 6.837 | 6.920 | 6.686 | 6.748 | 70,587 | -0.12(-1.78%) |
Jan 26, 2016 | 6.553 | 6.965 | 6.553 | 6.870 | 116,110 | +0.36(+5.57%) |
Jan 25, 2016 | 6.837 | 6.837 | 6.475 | 6.508 | 143,099 | -0.38(-5.58%) |
Jan 22, 2016 | 7.037 | 7.199 | 6.781 | 6.892 | 125,513 | -0.01(-0.16%) |
Jan 21, 2016 | 6.731 | 6.993 | 6.692 | 6.904 | 174,494 | +0.17(+2.48%) |
Jan 20, 2016 | 6.530 | 6.809 | 6.335 | 6.736 | 135,822 | +0.12(+1.85%) |
Jan 19, 2016 | 6.965 | 6.976 | 6.528 | 6.614 | 160,695 | -0.26(-3.81%) |
Jan 15, 2016 | 6.803 | 6.876 | 6.876 | 6.876 | 171,215 | -0.14(-1.99%) |
Jan 14, 2016 | 6.887 | 7.165 | 6.798 | 7.015 | 147,261 | +0.19(+2.78%) |
Jan 13, 2016 | 6.915 | 7.015 | 6.686 | 6.826 | 261,543 | -0.09(-1.29%) |
Jan 12, 2016 | 6.881 | 7.076 | 6.697 | 6.915 | 214,444 | +0.13(+1.97%) |
Jan 11, 2016 | 6.709 | 6.812 | 6.497 | 6.781 | 234,875 | +0.10(+1.50%) |
Jan 08, 2016 | 6.837 | 6.904 | 6.631 | 6.681 | 611,249 | -0.17(-2.44%) |
Jan 07, 2016 | 7.143 | 7.160 | 6.826 | 6.848 | 174,013 | -0.40(-5.53%) |
Jan 06, 2016 | 7.567 | 7.567 | 7.227 | 7.249 | 291,890 | -0.46(-5.93%) |
Jan 05, 2016 | 7.879 | 7.934 | 7.695 | 7.706 | 157,279 | -0.15(-1.91%) |
Jan 04, 2016 | 7.483 | 7.918 | 7.361 | 7.856 | 273,539 | +0.27(+3.52%) |
Dec 31, 2015 | 7.817 | 7.589 | 7.589 | 7.589 | 166,908 | -0.28(-3.61%) |
Dec 30, 2015 | 8.202 | 8.322 | 7.845 | 7.873 | 151,147 | -0.37(-4.46%) |
Dec 29, 2015 | 8.180 | 8.336 | 8.096 | 8.241 | 114,614 | +0.06(+0.75%) |
Dec 28, 2015 | 8.124 | 8.213 | 7.985 | 8.180 | 100,963 | -0.01(-0.07%) |
Dec 24, 2015 | 7.990 | 8.185 | 8.185 | 8.185 | 47,918 | +0.23(+2.94%) |
Dec 23, 2015 | 7.834 | 8.174 | 7.829 | 7.951 | 136,337 | +0.17(+2.15%) |
Dec 22, 2015 | 7.589 | 7.862 | 7.505 | 7.784 | 168,728 | +0.18(+2.42%) |
Dec 21, 2015 | 7.572 | 8.096 | 7.411 | 7.600 | 152,268 | +0.11(+1.49%) |
Dec 18, 2015 | 7.517 | 7.817 | 7.466 | 7.489 | 474,289 | -0.07(-0.88%) |
Dec 17, 2015 | 7.951 | 7.951 | 7.539 | 7.556 | 135,328 | -0.41(-5.17%) |
Dec 16, 2015 | 8.068 | 8.118 | 7.790 | 7.968 | 116,152 | -0.02(-0.21%) |
Dec 15, 2015 | 7.979 | 8.034 | 7.846 | 7.985 | 101,557 | +0.11(+1.33%) |
Dec 14, 2015 | 7.929 | 8.007 | 7.763 | 7.880 | 157,711 | -0.01(-0.07%) |
Dec 11, 2015 | 7.907 | 8.068 | 7.846 | 7.885 | 133,761 | -0.21(-2.60%) |
Dec 10, 2015 | 8.045 | 8.294 | 7.985 | 8.095 | 320,209 | +0.04(+0.48%) |
Dec 09, 2015 | 8.007 | 8.289 | 7.968 | 8.056 | 114,267 | +0.03(+0.41%) |
Dec 08, 2015 | 8.305 | 8.316 | 7.990 | 8.023 | 174,940 | -0.36(-4.35%) |
Dec 07, 2015 | 8.549 | 8.604 | 8.344 | 8.388 | 171,312 | -0.18(-2.13%) |
Dec 04, 2015 | 8.510 | 8.629 | 8.449 | 8.571 | 153,170 | +0.12(+1.44%) |
Dec 03, 2015 | 8.526 | 8.654 | 8.355 | 8.449 | 177,515 | -0.04(-0.46%) |
Dec 02, 2015 | 8.499 | 8.632 | 8.460 | 8.488 | 107,802 | -0.04(-0.45%) |